TO · VET.TO

Vermilion Energy Inc.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Energy · Oil & Gas Exploration & Production
Headquarters: Calgary, AB T2P 0R3
Website: vermilionenergy.com

Price at previous close

$16.68

Market cap 2.4B

Price history

Weekly OHLC price history for VET.TO, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2005 – Jan 7, 2005	$6.55	$6.56	$6.40	$6.49	729,200
Jan 10, 2005 – Jan 14, 2005	$6.50	$6.60	$6.48	$6.59	756,200
Jan 17, 2005 – Jan 21, 2005	$6.60	$6.61	$6.53	$6.56	893,600
Jan 24, 2005 – Jan 28, 2005	$6.60	$6.76	$6.52	$6.75	1,185,375
Jan 31, 2005 – Feb 4, 2005	$6.66	$7.53	$6.61	$7.45	1,660,599
Feb 7, 2005 – Feb 11, 2005	$7.54	$7.69	$7.25	$7.54	2,014,561
Feb 14, 2005 – Feb 18, 2005	$7.63	$7.63	$7.12	$7.35	1,799,624
Feb 21, 2005 – Feb 25, 2005	$7.38	$7.61	$7.22	$7.61	1,094,755
Feb 28, 2005 – Mar 4, 2005	$7.61	$7.78	$7.54	$7.60	1,038,470
Mar 7, 2005 – Mar 11, 2005	$7.60	$7.60	$7.21	$7.36	572,876
Mar 14, 2005 – Mar 18, 2005	$7.39	$7.94	$7.28	$7.89	1,054,300
Mar 21, 2005 – Mar 24, 2005	$7.89	$7.92	$7.31	$7.54	1,081,500
Mar 28, 2005 – Apr 1, 2005	$7.51	$7.74	$6.86	$7.63	1,236,101
Apr 4, 2005 – Apr 8, 2005	$7.66	$7.75	$7.17	$7.23	990,825
Apr 11, 2005 – Apr 15, 2005	$7.02	$7.16	$6.73	$6.80	789,459
Apr 18, 2005 – Apr 22, 2005	$6.73	$7.05	$6.71	$7.01	1,070,909
Apr 25, 2005 – Apr 29, 2005	$7.11	$7.11	$6.84	$6.85	747,396
May 2, 2005 – May 6, 2005	$6.86	$7.65	$6.79	$7.62	822,216
May 9, 2005 – May 13, 2005	$7.71	$7.71	$7.22	$7.25	826,835
May 16, 2005 – May 20, 2005	$7.27	$7.47	$7.00	$7.40	1,230,400
May 23, 2005 – May 27, 2005	$7.52	$7.85	$7.45	$7.85	568,338
May 30, 2005 – Jun 3, 2005	$7.87	$7.96	$7.67	$7.77	530,300
Jun 6, 2005 – Jun 10, 2005	$7.84	$7.85	$7.61	$7.68	744,053
Jun 13, 2005 – Jun 17, 2005	$7.63	$7.91	$7.63	$7.88	493,589
Jun 20, 2005 – Jun 24, 2005	$7.93	$8.08	$7.84	$8.08	1,163,240
Jun 27, 2005 – Jun 30, 2005	$8.11	$8.25	$7.87	$7.96	551,622
Jul 4, 2005 – Jul 8, 2005	$7.97	$8.40	$7.97	$8.13	722,701
Jul 11, 2005 – Jul 15, 2005	$8.09	$8.31	$8.04	$8.11	917,600
Jul 18, 2005 – Jul 22, 2005	$8.15	$8.45	$8.06	$8.43	732,853
Jul 25, 2005 – Jul 29, 2005	$8.43	$8.87	$8.26	$8.65	1,003,900
Aug 1, 2005 – Aug 5, 2005	$8.71	$8.80	$8.55	$8.63	641,883
Aug 8, 2005 – Aug 12, 2005	$8.63	$8.90	$8.58	$8.76	830,456
Aug 15, 2005 – Aug 19, 2005	$8.82	$8.95	$8.24	$8.65	612,095
Aug 22, 2005 – Aug 26, 2005	$8.64	$8.88	$8.51	$8.86	914,268
Aug 29, 2005 – Sep 2, 2005	$8.98	$9.44	$8.89	$9.28	750,576
Sep 5, 2005 – Sep 9, 2005	$9.39	$9.49	$9.08	$9.46	559,100
Sep 12, 2005 – Sep 16, 2005	$9.33	$9.50	$9.24	$9.43	571,534
Sep 19, 2005 – Sep 23, 2005	$9.51	$10.01	$9.09	$9.17	1,097,300
Sep 26, 2005 – Sep 30, 2005	$9.09	$10.32	$9.02	$10.11	1,164,947
Oct 3, 2005 – Oct 7, 2005	$10.09	$10.25	$8.44	$9.32	1,323,108
Oct 10, 2005 – Oct 14, 2005	$9.37	$9.47	$8.78	$9.04	767,169
Oct 17, 2005 – Oct 21, 2005	$9.08	$9.27	$7.93	$8.38	1,503,690
Oct 24, 2005 – Oct 28, 2005	$8.35	$9.49	$8.31	$9.08	1,225,824
Oct 31, 2005 – Nov 4, 2005	$9.06	$9.39	$8.76	$9.27	783,263
Nov 7, 2005 – Nov 11, 2005	$9.34	$9.50	$9.00	$9.09	496,557
Nov 14, 2005 – Nov 18, 2005	$9.14	$9.53	$8.97	$9.53	771,450
Nov 21, 2005 – Nov 25, 2005	$9.45	$10.45	$9.44	$10.41	936,352
Nov 28, 2005 – Dec 2, 2005	$10.20	$10.46	$9.99	$10.34	1,461,866
Dec 5, 2005 – Dec 9, 2005	$10.46	$10.69	$10.24	$10.59	1,239,580
Dec 12, 2005 – Dec 16, 2005	$10.54	$10.66	$10.27	$10.37	1,336,145
Dec 19, 2005 – Dec 23, 2005	$10.39	$10.65	$10.27	$10.46	1,435,173
Dec 26, 2005 – Dec 30, 2005	$10.34	$10.52	$10.29	$10.52	317,000
Jan 2, 2006 – Jan 6, 2006	$10.57	$10.82	$10.52	$10.80	979,604
Jan 9, 2006 – Jan 13, 2006	$10.67	$10.82	$10.61	$10.77	595,518
Jan 16, 2006 – Jan 20, 2006	$10.64	$10.95	$10.54	$10.84	345,500
Jan 23, 2006 – Jan 27, 2006	$10.80	$10.92	$10.45	$10.85	609,558
Jan 30, 2006 – Feb 3, 2006	$10.53	$11.06	$10.53	$10.80	922,765
Feb 6, 2006 – Feb 10, 2006	$10.81	$11.01	$10.01	$10.35	953,888
Feb 13, 2006 – Feb 17, 2006	$10.35	$10.67	$9.43	$10.51	1,877,997
Feb 20, 2006 – Feb 24, 2006	$10.64	$11.16	$10.64	$11.14	593,657
Feb 27, 2006 – Mar 3, 2006	$11.10	$11.19	$10.67	$11.18	1,038,600
Mar 6, 2006 – Mar 10, 2006	$11.08	$11.55	$11.05	$11.34	1,205,013
Mar 13, 2006 – Mar 17, 2006	$11.28	$11.90	$11.28	$11.71	1,557,405
Mar 20, 2006 – Mar 24, 2006	$11.61	$11.84	$11.10	$11.78	1,022,530
Mar 27, 2006 – Mar 31, 2006	$11.71	$11.81	$11.68	$11.71	921,954
Apr 3, 2006 – Apr 7, 2006	$11.75	$11.82	$11.41	$11.41	625,599
Apr 10, 2006 – Apr 13, 2006	$11.48	$11.71	$11.42	$11.57	586,640
Apr 17, 2006 – Apr 21, 2006	$11.58	$12.28	$11.58	$12.17	1,760,856
Apr 24, 2006 – Apr 28, 2006	$12.09	$12.26	$11.60	$11.93	720,371
May 1, 2006 – May 5, 2006	$11.98	$12.34	$11.98	$12.23	471,800
May 8, 2006 – May 12, 2006	$12.20	$12.74	$12.18	$12.35	670,688
May 15, 2006 – May 19, 2006	$12.18	$12.18	$10.87	$11.25	1,269,256
May 22, 2006 – May 26, 2006	$11.22	$11.89	$11.02	$11.86	933,201
May 29, 2006 – Jun 2, 2006	$11.92	$12.16	$11.71	$11.95	918,811
Jun 5, 2006 – Jun 9, 2006	$11.86	$11.98	$11.01	$11.61	701,900
Jun 12, 2006 – Jun 16, 2006	$11.54	$11.68	$10.57	$11.37	970,895
Jun 19, 2006 – Jun 23, 2006	$11.42	$11.81	$11.10	$11.72	901,745
Jun 26, 2006 – Jun 30, 2006	$11.81	$12.63	$11.63	$12.62	697,373
Jul 3, 2006 – Jul 7, 2006	$12.50	$12.74	$11.91	$12.24	661,754
Jul 10, 2006 – Jul 14, 2006	$12.12	$12.49	$12.02	$12.40	410,500
Jul 17, 2006 – Jul 21, 2006	$12.25	$12.40	$11.76	$11.90	488,100
Jul 24, 2006 – Jul 28, 2006	$11.99	$12.61	$11.82	$12.53	1,221,739
Jul 31, 2006 – Aug 4, 2006	$12.60	$13.39	$12.55	$13.14	798,925
Aug 7, 2006 – Aug 11, 2006	$13.14	$13.43	$12.97	$13.30	422,800
Aug 14, 2006 – Aug 18, 2006	$13.16	$13.21	$12.89	$13.04	485,011
Aug 21, 2006 – Aug 25, 2006	$13.20	$13.39	$13.02	$13.31	751,500
Aug 28, 2006 – Sep 1, 2006	$13.25	$13.25	$12.55	$13.03	631,293
Sep 4, 2006 – Sep 8, 2006	$13.14	$13.14	$12.35	$12.56	856,000
Sep 11, 2006 – Sep 15, 2006	$12.24	$12.85	$12.23	$12.51	1,192,108
Sep 18, 2006 – Sep 22, 2006	$12.32	$12.60	$11.99	$12.20	1,086,013
Sep 25, 2006 – Sep 29, 2006	$12.00	$12.37	$11.83	$12.18	947,859
Oct 2, 2006 – Oct 6, 2006	$12.16	$12.34	$11.27	$12.31	1,518,800
Oct 9, 2006 – Oct 13, 2006	$12.36	$13.35	$12.23	$13.31	913,300
Oct 16, 2006 – Oct 20, 2006	$13.35	$13.90	$13.13	$13.72	842,000
Oct 23, 2006 – Oct 27, 2006	$13.72	$14.09	$13.37	$13.90	936,560
Oct 30, 2006 – Nov 3, 2006	$13.90	$13.90	$11.01	$12.25	2,800,173
Nov 6, 2006 – Nov 10, 2006	$12.33	$12.93	$11.82	$11.98	1,374,333
Nov 13, 2006 – Nov 17, 2006	$11.71	$12.01	$11.21	$11.49	2,733,817
Nov 20, 2006 – Nov 24, 2006	$11.49	$12.11	$11.43	$11.98	788,300
Nov 27, 2006 – Dec 1, 2006	$12.11	$12.87	$11.98	$12.59	990,000
Dec 4, 2006 – Dec 8, 2006	$12.60	$13.11	$12.33	$12.90	651,700
Dec 11, 2006 – Dec 15, 2006	$13.06	$13.31	$12.35	$13.31	896,871
Dec 18, 2006 – Dec 22, 2006	$13.20	$13.31	$12.48	$13.26	715,700
Dec 25, 2006 – Dec 29, 2006	$13.31	$13.40	$12.73	$13.16	244,000
Jan 1, 2007 – Jan 5, 2007	$13.17	$13.23	$11.52	$11.87	954,121
Jan 8, 2007 – Jan 12, 2007	$12.31	$12.31	$11.44	$12.01	876,600
Jan 15, 2007 – Jan 19, 2007	$12.00	$12.31	$11.68	$11.68	779,056
Jan 22, 2007 – Jan 26, 2007	$11.70	$11.86	$11.41	$11.78	1,328,700
Jan 29, 2007 – Feb 2, 2007	$11.88	$12.33	$11.72	$12.27	1,066,700
Feb 5, 2007 – Feb 9, 2007	$12.25	$12.94	$12.25	$12.81	996,900
Feb 12, 2007 – Feb 16, 2007	$12.84	$12.84	$12.28	$12.34	598,400
Feb 19, 2007 – Feb 23, 2007	$12.33	$12.44	$12.10	$12.13	1,282,500
Feb 26, 2007 – Mar 2, 2007	$12.22	$12.22	$11.78	$12.08	927,994
Mar 5, 2007 – Mar 9, 2007	$12.07	$12.21	$11.62	$12.03	556,700
Mar 12, 2007 – Mar 16, 2007	$12.05	$12.21	$11.63	$11.78	611,047
Mar 19, 2007 – Mar 23, 2007	$11.88	$12.32	$11.80	$12.32	958,000
Mar 26, 2007 – Mar 30, 2007	$12.22	$12.51	$11.94	$12.08	864,026
Apr 2, 2007 – Apr 5, 2007	$12.05	$12.23	$11.85	$11.89	582,800
Apr 9, 2007 – Apr 13, 2007	$11.88	$12.39	$11.73	$12.37	1,384,700
Apr 16, 2007 – Apr 20, 2007	$12.38	$12.77	$12.15	$12.68	973,900
Apr 23, 2007 – Apr 27, 2007	$12.67	$13.43	$12.57	$13.43	613,300
Apr 30, 2007 – May 4, 2007	$13.42	$13.42	$12.67	$13.33	1,263,600
May 7, 2007 – May 11, 2007	$13.44	$14.22	$13.20	$14.10	1,337,244
May 14, 2007 – May 18, 2007	$14.22	$14.34	$13.99	$14.19	698,600
May 21, 2007 – May 25, 2007	$14.16	$14.20	$13.45	$13.58	950,480
May 28, 2007 – Jun 1, 2007	$13.60	$13.87	$13.41	$13.74	785,100
Jun 4, 2007 – Jun 8, 2007	$13.74	$13.95	$13.51	$13.62	699,700
Jun 11, 2007 – Jun 15, 2007	$13.55	$13.61	$13.03	$13.26	735,200
Jun 18, 2007 – Jun 22, 2007	$13.26	$13.68	$13.19	$13.53	619,700
Jun 25, 2007 – Jun 29, 2007	$13.41	$13.97	$13.32	$13.97	727,633
Jul 2, 2007 – Jul 6, 2007	$13.77	$14.31	$13.75	$14.25	322,000
Jul 9, 2007 – Jul 13, 2007	$14.31	$14.51	$14.20	$14.41	794,000
Jul 16, 2007 – Jul 20, 2007	$14.38	$15.02	$14.38	$14.94	629,900
Jul 23, 2007 – Jul 27, 2007	$14.94	$15.13	$14.64	$14.69	1,542,200
Jul 30, 2007 – Aug 3, 2007	$14.80	$15.08	$14.14	$14.51	631,431
Aug 6, 2007 – Aug 10, 2007	$14.16	$14.81	$14.16	$14.42	917,500
Aug 13, 2007 – Aug 17, 2007	$14.53	$14.70	$13.14	$13.89	765,400
Aug 20, 2007 – Aug 24, 2007	$14.21	$14.32	$13.78	$14.10	776,300
Aug 27, 2007 – Aug 31, 2007	$14.12	$14.54	$14.03	$14.52	670,848
Sep 3, 2007 – Sep 7, 2007	$14.66	$15.21	$14.59	$15.10	432,900
Sep 10, 2007 – Sep 14, 2007	$15.16	$15.37	$14.70	$14.78	592,600
Sep 17, 2007 – Sep 21, 2007	$14.78	$15.26	$14.60	$14.60	530,986
Sep 24, 2007 – Sep 28, 2007	$14.78	$15.07	$14.16	$14.32	774,955
Oct 1, 2007 – Oct 5, 2007	$14.27	$14.45	$14.02	$14.26	638,852
Oct 8, 2007 – Oct 12, 2007	$14.25	$14.25	$13.81	$13.90	541,800
Oct 15, 2007 – Oct 19, 2007	$13.96	$14.72	$13.69	$14.43	697,927
Oct 22, 2007 – Oct 26, 2007	$14.43	$15.01	$14.25	$14.69	544,500
Oct 29, 2007 – Nov 2, 2007	$14.62	$15.97	$14.46	$15.93	1,282,087
Nov 5, 2007 – Nov 9, 2007	$15.70	$15.93	$14.23	$14.62	1,299,100
Nov 12, 2007 – Nov 16, 2007	$14.63	$14.63	$13.83	$14.06	637,011
Nov 19, 2007 – Nov 23, 2007	$13.89	$14.40	$13.61	$14.05	782,600
Nov 26, 2007 – Nov 30, 2007	$14.03	$14.36	$13.92	$14.14	644,800
Dec 3, 2007 – Dec 7, 2007	$14.19	$14.25	$13.59	$13.78	696,600
Dec 10, 2007 – Dec 14, 2007	$13.71	$13.95	$13.38	$13.81	1,044,500
Dec 17, 2007 – Dec 21, 2007	$13.81	$13.89	$13.40	$13.78	734,140
Dec 24, 2007 – Dec 28, 2007	$13.78	$13.91	$13.62	$13.82	351,400
Dec 31, 2007 – Jan 4, 2008	$13.82	$14.42	$13.51	$14.12	1,066,000
Jan 7, 2008 – Jan 11, 2008	$14.34	$14.34	$13.70	$13.80	748,400
Jan 14, 2008 – Jan 18, 2008	$13.80	$14.08	$13.65	$13.87	608,000
Jan 21, 2008 – Jan 25, 2008	$13.62	$13.74	$12.38	$13.42	674,600
Jan 28, 2008 – Feb 1, 2008	$13.14	$14.13	$13.02	$13.74	1,169,900
Feb 4, 2008 – Feb 8, 2008	$13.85	$14.06	$13.55	$14.00	1,075,302
Feb 11, 2008 – Feb 15, 2008	$14.03	$14.84	$13.94	$14.66	549,700
Feb 18, 2008 – Feb 22, 2008	$14.62	$14.92	$14.50	$14.85	764,821
Feb 25, 2008 – Feb 29, 2008	$14.83	$15.90	$14.79	$15.75	863,300
Mar 3, 2008 – Mar 7, 2008	$15.74	$15.74	$15.17	$15.21	1,062,200
Mar 10, 2008 – Mar 14, 2008	$15.22	$15.33	$14.81	$15.19	891,300
Mar 17, 2008 – Mar 20, 2008	$14.95	$15.24	$14.22	$14.32	736,170
Mar 24, 2008 – Mar 28, 2008	$14.20	$15.41	$14.02	$14.94	940,200
Mar 31, 2008 – Apr 4, 2008	$14.97	$15.08	$14.48	$15.06	641,500
Apr 7, 2008 – Apr 11, 2008	$15.00	$15.66	$14.76	$15.47	697,200
Apr 14, 2008 – Apr 18, 2008	$15.47	$16.19	$15.20	$16.10	1,163,800
Apr 21, 2008 – Apr 25, 2008	$16.07	$16.36	$15.53	$15.67	964,530
Apr 28, 2008 – May 2, 2008	$15.75	$16.42	$15.49	$16.31	895,200
May 5, 2008 – May 9, 2008	$16.26	$17.02	$16.16	$16.93	1,312,500
May 12, 2008 – May 16, 2008	$16.78	$17.52	$16.74	$17.52	956,073
May 19, 2008 – May 23, 2008	$17.42	$17.62	$16.68	$16.84	710,300
May 26, 2008 – May 30, 2008	$16.80	$17.14	$15.94	$16.33	637,532
Jun 2, 2008 – Jun 6, 2008	$16.42	$17.88	$16.29	$17.46	1,052,100
Jun 9, 2008 – Jun 13, 2008	$17.18	$18.23	$17.18	$18.16	591,600
Jun 16, 2008 – Jun 20, 2008	$18.17	$18.62	$18.11	$18.30	885,974
Jun 23, 2008 – Jun 27, 2008	$18.27	$18.59	$16.82	$18.19	1,271,650
Jun 30, 2008 – Jul 4, 2008	$18.20	$18.60	$16.81	$16.94	532,446
Jul 7, 2008 – Jul 11, 2008	$16.92	$17.26	$15.42	$16.55	1,004,100
Jul 14, 2008 – Jul 18, 2008	$16.54	$17.02	$14.43	$15.07	966,099
Jul 21, 2008 – Jul 25, 2008	$15.31	$15.83	$14.84	$15.64	585,484
Jul 28, 2008 – Aug 1, 2008	$15.74	$16.94	$15.39	$16.00	786,000
Aug 4, 2008 – Aug 8, 2008	$15.46	$15.88	$14.71	$15.05	852,300
Aug 11, 2008 – Aug 15, 2008	$14.98	$15.23	$14.61	$14.98	1,310,000
Aug 18, 2008 – Aug 22, 2008	$15.09	$16.74	$15.09	$16.40	853,400
Aug 25, 2008 – Aug 29, 2008	$16.33	$18.02	$16.26	$17.85	1,475,700
Sep 1, 2008 – Sep 5, 2008	$17.13	$17.53	$16.56	$16.75	1,153,800
Sep 8, 2008 – Sep 12, 2008	$17.01	$17.05	$14.79	$15.21	1,364,400
Sep 15, 2008 – Sep 19, 2008	$14.61	$15.37	$14.23	$15.20	999,400
Sep 22, 2008 – Sep 26, 2008	$15.23	$15.77	$14.54	$14.93	598,100
Sep 29, 2008 – Oct 3, 2008	$14.92	$14.92	$13.57	$13.72	981,300
Oct 6, 2008 – Oct 10, 2008	$12.53	$12.57	$8.88	$10.02	1,669,900
Oct 13, 2008 – Oct 17, 2008	$12.94	$13.14	$9.80	$11.81	1,024,900
Oct 20, 2008 – Oct 24, 2008	$11.94	$13.81	$10.04	$12.11	1,132,500
Oct 27, 2008 – Oct 31, 2008	$11.57	$12.99	$10.94	$12.57	1,110,900
Nov 3, 2008 – Nov 7, 2008	$12.67	$12.98	$11.37	$11.88	892,900
Nov 10, 2008 – Nov 14, 2008	$12.74	$13.20	$11.42	$11.98	763,600
Nov 17, 2008 – Nov 21, 2008	$11.67	$12.29	$9.38	$9.78	1,154,200
Nov 24, 2008 – Nov 28, 2008	$10.30	$11.86	$9.88	$11.28	1,357,450
Dec 1, 2008 – Dec 5, 2008	$11.28	$11.45	$9.39	$9.71	1,416,500
Dec 8, 2008 – Dec 12, 2008	$10.08	$10.75	$9.54	$10.09	1,309,400
Dec 15, 2008 – Dec 19, 2008	$10.56	$10.76	$8.96	$9.32	1,402,700
Dec 22, 2008 – Dec 24, 2008	$9.28	$9.61	$8.66	$9.54	770,000
Dec 29, 2008 – Jan 2, 2009	$9.75	$11.48	$9.69	$11.48	534,100
Jan 5, 2009 – Jan 9, 2009	$11.46	$12.37	$10.93	$10.96	941,800
Jan 12, 2009 – Jan 16, 2009	$10.97	$11.24	$10.33	$11.21	917,300
Jan 19, 2009 – Jan 23, 2009	$10.91	$11.29	$10.43	$10.94	691,369
Jan 26, 2009 – Jan 30, 2009	$10.96	$11.74	$10.96	$11.17	816,200
Feb 2, 2009 – Feb 6, 2009	$11.23	$11.40	$10.60	$10.68	866,000
Feb 9, 2009 – Feb 13, 2009	$10.85	$10.88	$10.27	$10.56	903,300
Feb 16, 2009 – Feb 20, 2009	$10.53	$10.53	$9.18	$9.31	560,700
Feb 23, 2009 – Feb 27, 2009	$9.79	$10.97	$8.62	$10.64	1,237,400
Mar 2, 2009 – Mar 6, 2009	$10.56	$10.87	$9.66	$10.07	759,800
Mar 9, 2009 – Mar 13, 2009	$10.00	$11.79	$9.95	$11.44	1,035,800
Mar 16, 2009 – Mar 20, 2009	$11.30	$11.84	$10.98	$11.30	1,247,700
Mar 23, 2009 – Mar 27, 2009	$11.62	$12.57	$11.32	$12.07	1,465,600
Mar 30, 2009 – Apr 3, 2009	$11.66	$12.32	$11.18	$11.97	751,100
Apr 6, 2009 – Apr 9, 2009	$11.98	$12.48	$11.71	$12.48	367,500
Apr 13, 2009 – Apr 17, 2009	$12.48	$13.10	$12.35	$12.90	658,200
Apr 20, 2009 – Apr 24, 2009	$12.69	$12.69	$11.44	$12.32	815,600
Apr 27, 2009 – May 1, 2009	$12.26	$12.44	$11.83	$12.12	861,100
May 4, 2009 – May 8, 2009	$12.12	$12.91	$12.12	$12.76	858,901
May 11, 2009 – May 15, 2009	$12.54	$13.38	$12.34	$13.00	765,300
May 18, 2009 – May 22, 2009	$13.39	$14.45	$13.07	$13.48	870,600
May 25, 2009 – May 29, 2009	$13.50	$14.41	$13.29	$14.32	2,065,500
Jun 1, 2009 – Jun 5, 2009	$14.40	$15.02	$13.81	$14.64	863,200
Jun 8, 2009 – Jun 12, 2009	$14.32	$15.07	$14.11	$14.60	979,900
Jun 15, 2009 – Jun 19, 2009	$14.40	$14.51	$13.08	$13.52	1,013,500
Jun 22, 2009 – Jun 26, 2009	$13.41	$13.41	$11.87	$12.94	1,593,300
Jun 29, 2009 – Jul 3, 2009	$13.03	$13.07	$12.50	$12.72	504,471
Jul 6, 2009 – Jul 10, 2009	$12.61	$12.84	$12.28	$12.72	940,000
Jul 13, 2009 – Jul 17, 2009	$12.72	$13.77	$12.66	$13.21	890,714
Jul 20, 2009 – Jul 24, 2009	$13.38	$13.43	$12.71	$13.37	750,561
Jul 27, 2009 – Jul 31, 2009	$13.56	$13.62	$12.73	$13.35	755,000
Aug 3, 2009 – Aug 7, 2009	$13.58	$14.33	$13.47	$14.33	710,600
Aug 10, 2009 – Aug 14, 2009	$14.10	$14.22	$13.64	$13.84	781,901
Aug 17, 2009 – Aug 21, 2009	$13.59	$13.92	$13.40	$13.49	790,735
Aug 24, 2009 – Aug 28, 2009	$13.61	$13.78	$13.18	$13.26	1,130,700
Aug 31, 2009 – Sep 4, 2009	$13.25	$13.26	$12.54	$12.89	1,736,605
Sep 7, 2009 – Sep 11, 2009	$12.98	$13.27	$12.69	$13.20	984,262
Sep 14, 2009 – Sep 18, 2009	$13.20	$13.45	$13.11	$13.14	994,600
Sep 21, 2009 – Sep 25, 2009	$13.13	$14.02	$13.13	$13.63	1,016,600
Sep 28, 2009 – Oct 2, 2009	$13.69	$13.87	$13.20	$13.55	1,116,700
Oct 5, 2009 – Oct 9, 2009	$13.53	$14.51	$13.42	$14.39	833,700
Oct 12, 2009 – Oct 16, 2009	$14.39	$14.71	$13.83	$13.94	1,784,001
Oct 19, 2009 – Oct 23, 2009	$14.03	$14.07	$13.59	$13.70	1,130,100
Oct 26, 2009 – Oct 30, 2009	$13.74	$13.88	$13.07	$13.34	1,152,000
Nov 2, 2009 – Nov 6, 2009	$13.39	$13.65	$13.17	$13.55	1,576,501
Nov 9, 2009 – Nov 13, 2009	$13.69	$13.73	$13.32	$13.47	1,176,200
Nov 16, 2009 – Nov 20, 2009	$13.59	$13.93	$13.33	$13.81	1,083,800
Nov 23, 2009 – Nov 27, 2009	$13.94	$13.99	$13.50	$13.73	946,262
Nov 30, 2009 – Dec 4, 2009	$13.78	$14.35	$13.75	$14.00	1,428,400
Dec 7, 2009 – Dec 11, 2009	$13.98	$14.28	$13.84	$13.96	1,124,900
Dec 14, 2009 – Dec 18, 2009	$13.86	$14.53	$13.82	$14.24	1,382,700
Dec 21, 2009 – Dec 24, 2009	$14.35	$15.06	$14.32	$14.97	579,000
Dec 28, 2009 – Dec 31, 2009	$15.15	$15.15	$14.83	$15.02	232,200
Jan 4, 2010 – Jan 8, 2010	$15.07	$15.83	$14.87	$15.71	1,431,100
Jan 11, 2010 – Jan 15, 2010	$15.80	$16.03	$15.30	$15.45	927,500
Jan 18, 2010 – Jan 22, 2010	$15.45	$15.54	$14.97	$15.03	1,093,700
Jan 25, 2010 – Jan 29, 2010	$15.03	$15.35	$14.71	$15.06	1,046,900
Feb 1, 2010 – Feb 5, 2010	$15.10	$15.59	$14.76	$15.17	1,497,900
Feb 8, 2010 – Feb 12, 2010	$15.20	$15.36	$14.80	$15.36	869,101
Feb 15, 2010 – Feb 19, 2010	$15.41	$16.01	$15.41	$15.87	713,700
Feb 22, 2010 – Feb 26, 2010	$15.88	$16.32	$15.66	$16.32	864,600
Mar 1, 2010 – Mar 5, 2010	$16.30	$16.78	$15.95	$16.27	913,000
Mar 8, 2010 – Mar 12, 2010	$16.31	$16.74	$16.07	$16.52	977,800
Mar 15, 2010 – Mar 19, 2010	$16.62	$16.72	$16.18	$16.23	1,107,900
Mar 22, 2010 – Mar 26, 2010	$16.21	$16.71	$16.07	$16.56	666,500
Mar 29, 2010 – Apr 1, 2010	$16.69	$16.93	$16.47	$16.93	798,223
Apr 5, 2010 – Apr 9, 2010	$16.96	$17.14	$16.55	$16.78	646,100
Apr 12, 2010 – Apr 16, 2010	$16.73	$17.07	$16.51	$16.78	707,502
Apr 19, 2010 – Apr 23, 2010	$16.55	$16.91	$16.45	$16.77	1,371,400
Apr 26, 2010 – Apr 30, 2010	$16.78	$16.87	$16.46	$16.71	560,758
May 3, 2010 – May 7, 2010	$16.66	$16.87	$15.47	$15.55	1,143,600
May 10, 2010 – May 14, 2010	$16.11	$16.77	$15.91	$16.50	609,200
May 17, 2010 – May 21, 2010	$16.59	$16.59	$14.81	$15.64	1,437,100
May 24, 2010 – May 28, 2010	$15.32	$16.39	$15.07	$16.00	703,900
May 31, 2010 – Jun 4, 2010	$16.02	$16.42	$15.49	$15.80	802,691
Jun 7, 2010 – Jun 11, 2010	$15.87	$16.08	$15.59	$16.08	818,600
Jun 14, 2010 – Jun 18, 2010	$16.13	$16.91	$16.01	$16.67	1,055,500
Jun 21, 2010 – Jun 25, 2010	$16.91	$16.97	$16.33	$16.97	755,499
Jun 28, 2010 – Jul 2, 2010	$16.95	$17.14	$15.77	$15.92	689,200
Jul 5, 2010 – Jul 9, 2010	$15.92	$16.74	$15.43	$16.30	672,507
Jul 12, 2010 – Jul 16, 2010	$16.31	$16.47	$15.70	$15.76	621,800
Jul 19, 2010 – Jul 23, 2010	$15.87	$16.42	$15.76	$16.39	355,900
Jul 26, 2010 – Jul 30, 2010	$16.44	$16.52	$15.88	$15.96	549,200
Aug 2, 2010 – Aug 6, 2010	$16.08	$16.10	$15.59	$15.67	599,700
Aug 9, 2010 – Aug 13, 2010	$15.82	$16.45	$15.75	$16.33	1,438,400
Aug 16, 2010 – Aug 20, 2010	$16.34	$16.86	$16.30	$16.76	869,200
Aug 23, 2010 – Aug 27, 2010	$16.79	$16.90	$15.95	$16.90	1,055,635
Aug 30, 2010 – Sep 3, 2010	$16.95	$17.81	$16.89	$17.81	4,186,302
Sep 6, 2010 – Sep 10, 2010	$17.79	$18.05	$17.04	$17.85	4,236,636
Sep 13, 2010 – Sep 17, 2010	$17.84	$18.42	$17.76	$18.29	2,238,800
Sep 20, 2010 – Sep 24, 2010	$18.32	$18.66	$18.09	$18.38	1,307,800
Sep 27, 2010 – Oct 1, 2010	$18.44	$18.95	$17.96	$18.80	1,776,200
Oct 4, 2010 – Oct 8, 2010	$18.71	$19.14	$18.40	$19.12	957,800
Oct 11, 2010 – Oct 15, 2010	$19.16	$19.78	$19.02	$19.27	828,300
Oct 18, 2010 – Oct 22, 2010	$19.36	$19.63	$18.96	$19.19	723,200
Oct 25, 2010 – Oct 29, 2010	$19.24	$19.76	$19.21	$19.55	595,200
Nov 1, 2010 – Nov 5, 2010	$19.67	$20.06	$19.34	$19.46	1,023,801
Nov 8, 2010 – Nov 12, 2010	$19.55	$20.56	$19.49	$19.62	1,171,800
Nov 15, 2010 – Nov 19, 2010	$19.62	$20.03	$18.88	$19.57	899,400
Nov 22, 2010 – Nov 26, 2010	$19.50	$20.53	$19.34	$20.46	894,098
Nov 29, 2010 – Dec 3, 2010	$20.48	$21.58	$19.91	$21.11	1,632,200
Dec 6, 2010 – Dec 10, 2010	$21.14	$21.58	$20.90	$21.28	920,598
Dec 13, 2010 – Dec 17, 2010	$21.53	$22.97	$21.23	$22.62	1,476,489
Dec 20, 2010 – Dec 24, 2010	$22.61	$23.39	$22.37	$23.26	876,845
Dec 27, 2010 – Dec 31, 2010	$23.22	$23.38	$22.80	$22.82	295,600
Jan 3, 2011 – Jan 7, 2011	$22.83	$23.19	$22.02	$22.32	919,800
Jan 10, 2011 – Jan 14, 2011	$22.23	$23.15	$22.23	$22.71	750,701
Jan 17, 2011 – Jan 21, 2011	$22.70	$22.95	$22.21	$22.54	768,200
Jan 24, 2011 – Jan 28, 2011	$22.65	$23.44	$22.39	$23.27	787,800
Jan 31, 2011 – Feb 4, 2011	$23.32	$23.69	$22.73	$23.49	1,066,900
Feb 7, 2011 – Feb 11, 2011	$23.49	$23.59	$22.77	$22.92	971,191
Feb 14, 2011 – Feb 18, 2011	$23.03	$25.57	$22.97	$24.47	1,308,700
Feb 21, 2011 – Feb 25, 2011	$24.78	$26.00	$24.63	$25.44	1,064,500
Feb 28, 2011 – Mar 4, 2011	$25.05	$25.59	$24.14	$25.02	954,800
Mar 7, 2011 – Mar 11, 2011	$25.02	$25.12	$22.71	$23.40	1,356,200
Mar 14, 2011 – Mar 18, 2011	$23.16	$24.46	$22.82	$24.19	1,378,800
Mar 21, 2011 – Mar 25, 2011	$24.53	$25.02	$24.53	$24.85	853,100
Mar 28, 2011 – Apr 1, 2011	$24.72	$25.27	$24.68	$25.23	465,800
Apr 4, 2011 – Apr 8, 2011	$25.27	$25.48	$24.88	$25.47	526,400
Apr 11, 2011 – Apr 15, 2011	$25.33	$25.69	$24.69	$24.92	888,300
Apr 18, 2011 – Apr 21, 2011	$24.92	$25.47	$24.36	$25.46	988,500
Apr 25, 2011 – Apr 29, 2011	$25.50	$25.55	$25.12	$25.47	655,527
May 2, 2011 – May 6, 2011	$25.47	$25.82	$23.97	$24.40	934,000
May 9, 2011 – May 13, 2011	$24.41	$24.63	$23.20	$24.32	1,312,376
May 16, 2011 – May 20, 2011	$24.16	$25.51	$23.99	$25.43	832,800
May 23, 2011 – May 27, 2011	$25.47	$25.80	$25.03	$25.36	455,700
May 30, 2011 – Jun 3, 2011	$25.33	$25.74	$25.22	$25.61	408,916
Jun 6, 2011 – Jun 10, 2011	$25.52	$25.62	$23.93	$24.29	1,449,600
Jun 13, 2011 – Jun 17, 2011	$24.15	$25.16	$23.95	$24.24	897,001
Jun 20, 2011 – Jun 24, 2011	$24.09	$24.76	$23.95	$24.53	539,600
Jun 27, 2011 – Jun 30, 2011	$24.44	$25.82	$24.00	$25.77	511,482
Jul 4, 2011 – Jul 8, 2011	$25.77	$25.77	$24.86	$25.05	652,800
Jul 11, 2011 – Jul 15, 2011	$24.96	$25.16	$24.75	$24.94	664,900
Jul 18, 2011 – Jul 22, 2011	$24.95	$25.19	$24.43	$24.78	427,700
Jul 25, 2011 – Jul 29, 2011	$24.78	$24.88	$24.10	$24.30	696,400
Aug 1, 2011 – Aug 5, 2011	$24.53	$24.59	$21.72	$22.75	1,699,800
Aug 8, 2011 – Aug 12, 2011	$21.81	$23.45	$20.48	$23.17	1,403,300
Aug 15, 2011 – Aug 19, 2011	$22.91	$23.42	$20.54	$21.03	982,554
Aug 22, 2011 – Aug 26, 2011	$21.40	$21.99	$20.54	$21.40	797,200
Aug 29, 2011 – Sep 2, 2011	$21.65	$23.67	$21.65	$22.36	977,900
Sep 5, 2011 – Sep 9, 2011	$22.26	$22.26	$21.47	$21.63	523,200
Sep 12, 2011 – Sep 16, 2011	$21.32	$22.98	$20.79	$22.64	928,602
Sep 19, 2011 – Sep 23, 2011	$22.17	$22.98	$20.53	$21.38	855,400
Sep 26, 2011 – Sep 30, 2011	$21.40	$23.06	$21.09	$22.54	1,036,710
Oct 3, 2011 – Oct 7, 2011	$22.11	$22.58	$19.76	$22.37	1,394,447
Oct 10, 2011 – Oct 14, 2011	$22.77	$23.71	$22.29	$23.44	637,000
Oct 17, 2011 – Oct 21, 2011	$23.44	$24.57	$22.80	$24.41	672,934
Oct 24, 2011 – Oct 28, 2011	$24.57	$25.35	$24.26	$24.94	803,000
Oct 31, 2011 – Nov 4, 2011	$24.94	$25.38	$23.27	$25.28	1,406,100
Nov 7, 2011 – Nov 11, 2011	$25.26	$26.15	$24.66	$24.81	2,296,000
Nov 14, 2011 – Nov 18, 2011	$24.66	$25.10	$24.25	$24.85	1,359,895
Nov 21, 2011 – Nov 25, 2011	$24.48	$24.59	$22.68	$22.82	1,028,900
Nov 28, 2011 – Dec 2, 2011	$23.48	$24.69	$22.67	$24.29	1,539,900
Dec 5, 2011 – Dec 9, 2011	$24.55	$24.84	$24.02	$24.51	864,100
Dec 12, 2011 – Dec 16, 2011	$24.45	$24.95	$22.57	$22.69	1,648,224
Dec 19, 2011 – Dec 23, 2011	$22.88	$23.98	$22.13	$23.65	1,454,200
Dec 26, 2011 – Dec 30, 2011	$23.76	$23.92	$23.21	$23.51	403,600
Jan 2, 2012 – Jan 6, 2012	$23.85	$24.80	$23.75	$23.92	650,500
Jan 9, 2012 – Jan 13, 2012	$23.94	$24.46	$23.16	$23.29	743,200
Jan 16, 2012 – Jan 20, 2012	$23.27	$24.10	$22.96	$23.17	1,009,367
Jan 23, 2012 – Jan 27, 2012	$23.32	$23.87	$22.94	$23.66	1,007,401
Jan 30, 2012 – Feb 3, 2012	$23.64	$24.02	$23.23	$23.75	791,200
Feb 6, 2012 – Feb 10, 2012	$23.75	$24.42	$23.49	$24.07	708,956
Feb 13, 2012 – Feb 17, 2012	$23.94	$25.70	$23.61	$25.24	969,900
Feb 20, 2012 – Feb 24, 2012	$25.40	$25.75	$25.02	$25.30	666,900
Feb 27, 2012 – Mar 2, 2012	$25.36	$25.51	$24.98	$25.38	815,100
Mar 5, 2012 – Mar 9, 2012	$25.34	$25.48	$24.59	$25.35	1,001,400
Mar 12, 2012 – Mar 16, 2012	$25.35	$25.81	$25.03	$25.54	1,155,900
Mar 19, 2012 – Mar 23, 2012	$25.46	$25.64	$24.67	$25.01	693,501
Mar 26, 2012 – Mar 30, 2012	$25.17	$25.45	$24.05	$24.14	991,369
Apr 2, 2012 – Apr 5, 2012	$24.08	$25.25	$23.74	$24.65	791,100
Apr 9, 2012 – Apr 13, 2012	$24.50	$24.90	$23.87	$23.90	1,134,823
Apr 16, 2012 – Apr 20, 2012	$24.11	$24.49	$23.58	$23.95	1,536,100
Apr 23, 2012 – Apr 27, 2012	$23.97	$25.21	$23.55	$25.05	966,100
Apr 30, 2012 – May 4, 2012	$25.16	$25.55	$24.02	$24.25	813,600
May 7, 2012 – May 11, 2012	$24.26	$24.86	$23.94	$24.03	1,441,510
May 14, 2012 – May 18, 2012	$23.81	$23.99	$21.84	$22.58	1,552,800
May 21, 2012 – May 25, 2012	$22.59	$23.18	$22.42	$23.07	654,526
May 28, 2012 – Jun 1, 2012	$23.18	$23.38	$22.51	$22.70	1,081,700
Jun 4, 2012 – Jun 8, 2012	$22.57	$23.70	$22.31	$22.99	734,300
Jun 11, 2012 – Jun 15, 2012	$23.08	$23.48	$22.49	$22.90	1,087,911
Jun 18, 2012 – Jun 22, 2012	$22.74	$24.15	$22.64	$22.99	1,089,200
Jun 25, 2012 – Jun 29, 2012	$22.78	$24.56	$21.84	$24.43	1,313,000
Jul 2, 2012 – Jul 6, 2012	$24.56	$25.03	$23.85	$24.13	660,900
Jul 9, 2012 – Jul 13, 2012	$24.13	$24.67	$23.84	$24.15	703,800
Jul 16, 2012 – Jul 20, 2012	$24.04	$25.08	$23.92	$24.82	738,900
Jul 23, 2012 – Jul 27, 2012	$24.50	$25.53	$24.29	$25.19	534,594
Jul 30, 2012 – Aug 3, 2012	$25.22	$25.60	$24.38	$24.92	782,802
Aug 6, 2012 – Aug 10, 2012	$25.05	$25.45	$24.50	$24.79	695,600
Aug 13, 2012 – Aug 17, 2012	$24.84	$25.23	$24.32	$25.09	823,900
Aug 20, 2012 – Aug 24, 2012	$25.23	$25.41	$24.75	$25.13	641,800
Aug 27, 2012 – Aug 31, 2012	$25.13	$25.13	$23.69	$24.06	747,000
Sep 3, 2012 – Sep 7, 2012	$24.07	$24.44	$23.71	$24.16	390,500
Sep 10, 2012 – Sep 14, 2012	$24.03	$25.19	$24.03	$25.14	684,986
Sep 17, 2012 – Sep 21, 2012	$25.09	$25.12	$24.11	$24.88	1,064,200
Sep 24, 2012 – Sep 28, 2012	$24.87	$25.04	$24.19	$24.85	1,180,700
Oct 1, 2012 – Oct 5, 2012	$25.01	$25.18	$24.50	$24.66	974,500
Oct 8, 2012 – Oct 12, 2012	$24.53	$25.06	$24.17	$24.74	547,600
Oct 15, 2012 – Oct 19, 2012	$24.75	$25.96	$24.64	$25.75	801,400
Oct 22, 2012 – Oct 26, 2012	$25.53	$25.87	$25.02	$25.64	698,570
Oct 29, 2012 – Nov 2, 2012	$25.83	$25.93	$25.33	$25.36	520,800
Nov 5, 2012 – Nov 9, 2012	$25.37	$25.59	$24.99	$25.40	590,500
Nov 12, 2012 – Nov 16, 2012	$25.43	$26.22	$25.34	$26.05	785,000
Nov 19, 2012 – Nov 23, 2012	$26.30	$26.96	$26.16	$26.41	581,200
Nov 26, 2012 – Nov 30, 2012	$26.33	$27.40	$26.15	$27.40	1,137,700
Dec 3, 2012 – Dec 7, 2012	$27.42	$27.72	$26.76	$26.87	1,665,900
Dec 10, 2012 – Dec 14, 2012	$27.01	$28.01	$27.00	$27.96	1,331,118
Dec 17, 2012 – Dec 21, 2012	$27.77	$28.17	$27.35	$27.73	1,436,922
Dec 24, 2012 – Dec 28, 2012	$27.74	$28.09	$27.32	$27.94	344,375
Dec 31, 2012 – Jan 4, 2013	$27.94	$28.57	$27.89	$28.20	659,100
Jan 7, 2013 – Jan 11, 2013	$28.29	$28.57	$28.02	$28.33	837,500
Jan 14, 2013 – Jan 18, 2013	$28.54	$28.57	$27.35	$27.81	1,999,700
Jan 21, 2013 – Jan 25, 2013	$27.78	$28.16	$27.43	$27.86	737,472
Jan 28, 2013 – Feb 1, 2013	$28.00	$28.38	$27.76	$28.12	748,824
Feb 4, 2013 – Feb 8, 2013	$28.12	$28.16	$27.61	$27.94	804,100
Feb 11, 2013 – Feb 15, 2013	$27.95	$28.18	$27.74	$27.85	651,600
Feb 18, 2013 – Feb 22, 2013	$27.86	$29.02	$27.86	$28.75	673,600
Feb 25, 2013 – Mar 1, 2013	$28.69	$29.34	$28.08	$29.31	868,600
Mar 4, 2013 – Mar 8, 2013	$29.03	$29.21	$28.32	$28.80	893,700
Mar 11, 2013 – Mar 15, 2013	$28.84	$29.16	$28.17	$28.52	1,281,400
Mar 18, 2013 – Mar 22, 2013	$28.34	$28.86	$28.20	$28.56	983,201
Mar 25, 2013 – Mar 28, 2013	$28.56	$29.15	$28.43	$28.95	682,600
Apr 1, 2013 – Apr 5, 2013	$28.95	$29.16	$27.57	$27.96	1,103,002
Apr 8, 2013 – Apr 12, 2013	$27.96	$28.19	$27.30	$27.51	876,200
Apr 15, 2013 – Apr 19, 2013	$26.94	$26.97	$25.20	$26.09	2,014,600
Apr 22, 2013 – Apr 26, 2013	$26.15	$28.13	$26.10	$27.81	1,765,800
Apr 29, 2013 – May 3, 2013	$27.87	$28.57	$27.54	$27.95	1,390,300
May 6, 2013 – May 10, 2013	$27.94	$28.66	$27.88	$28.23	871,400
May 13, 2013 – May 17, 2013	$28.18	$28.71	$27.96	$28.59	883,300
May 20, 2013 – May 24, 2013	$28.73	$29.51	$28.48	$28.89	919,700
May 27, 2013 – May 31, 2013	$28.90	$29.61	$28.67	$28.98	691,900
Jun 3, 2013 – Jun 7, 2013	$29.04	$29.38	$28.43	$29.08	624,100
Jun 10, 2013 – Jun 14, 2013	$29.16	$29.24	$27.77	$28.05	517,100
Jun 17, 2013 – Jun 21, 2013	$28.14	$29.31	$27.80	$28.15	947,800
Jun 24, 2013 – Jun 28, 2013	$28.21	$29.03	$27.08	$28.63	696,900
Jul 1, 2013 – Jul 5, 2013	$28.90	$29.24	$27.96	$28.94	480,500
Jul 8, 2013 – Jul 12, 2013	$29.02	$30.11	$28.94	$29.59	627,856
Jul 15, 2013 – Jul 19, 2013	$29.64	$30.28	$29.49	$30.08	650,200
Jul 22, 2013 – Jul 26, 2013	$30.03	$31.27	$29.87	$30.15	791,300
Jul 29, 2013 – Aug 2, 2013	$30.27	$32.82	$30.15	$32.44	945,159
Aug 5, 2013 – Aug 9, 2013	$32.15	$32.41	$31.51	$31.82	761,693
Aug 12, 2013 – Aug 16, 2013	$31.79	$31.91	$31.09	$31.76	820,841
Aug 19, 2013 – Aug 23, 2013	$31.90	$31.91	$31.17	$31.26	725,733
Aug 26, 2013 – Aug 30, 2013	$31.36	$32.20	$31.05	$31.75	969,927
Sep 2, 2013 – Sep 6, 2013	$31.98	$32.34	$31.17	$32.10	710,326
Sep 9, 2013 – Sep 13, 2013	$31.99	$32.28	$31.71	$31.88	776,012
Sep 16, 2013 – Sep 20, 2013	$31.98	$32.36	$31.57	$32.32	1,449,200
Sep 23, 2013 – Sep 27, 2013	$32.26	$32.29	$31.55	$31.98	2,009,966
Sep 30, 2013 – Oct 4, 2013	$31.82	$32.94	$31.82	$32.21	883,091
Oct 7, 2013 – Oct 11, 2013	$32.19	$32.74	$31.90	$32.60	1,271,336
Oct 14, 2013 – Oct 18, 2013	$32.67	$32.74	$31.75	$32.60	710,700
Oct 21, 2013 – Oct 25, 2013	$32.62	$32.75	$31.59	$32.28	705,837
Oct 28, 2013 – Nov 1, 2013	$32.25	$32.86	$32.09	$32.36	743,084
Nov 4, 2013 – Nov 8, 2013	$32.37	$33.69	$32.23	$33.61	963,619
Nov 11, 2013 – Nov 15, 2013	$33.44	$33.52	$32.43	$33.21	853,095
Nov 18, 2013 – Nov 22, 2013	$33.35	$33.99	$32.92	$33.84	646,661
Nov 25, 2013 – Nov 29, 2013	$33.79	$33.90	$32.74	$33.34	663,213
Dec 2, 2013 – Dec 6, 2013	$33.35	$34.63	$33.16	$34.13	1,099,851
Dec 9, 2013 – Dec 13, 2013	$34.11	$34.84	$34.11	$34.58	897,588
Dec 16, 2013 – Dec 20, 2013	$34.62	$35.26	$33.88	$35.04	942,103
Dec 23, 2013 – Dec 27, 2013	$35.53	$35.56	$34.84	$35.33	190,450
Dec 30, 2013 – Jan 3, 2014	$35.27	$35.87	$34.95	$35.33	364,572
Jan 6, 2014 – Jan 10, 2014	$35.36	$35.86	$34.63	$35.03	674,439
Jan 13, 2014 – Jan 17, 2014	$34.97	$36.13	$34.40	$36.02	899,651
Jan 20, 2014 – Jan 24, 2014	$35.93	$36.34	$35.32	$35.48	775,241
Jan 27, 2014 – Jan 31, 2014	$35.48	$35.70	$34.60	$34.99	901,337
Feb 3, 2014 – Feb 7, 2014	$34.94	$35.19	$33.72	$34.69	1,509,657
Feb 10, 2014 – Feb 14, 2014	$34.69	$35.60	$34.36	$35.60	877,236
Feb 17, 2014 – Feb 21, 2014	$35.60	$36.48	$35.38	$36.12	556,148
Feb 24, 2014 – Feb 28, 2014	$36.15	$36.35	$35.44	$35.78	924,728
Mar 3, 2014 – Mar 7, 2014	$35.45	$36.93	$35.45	$36.47	902,100
Mar 10, 2014 – Mar 14, 2014	$36.54	$37.02	$36.13	$36.31	1,021,048
Mar 17, 2014 – Mar 21, 2014	$36.41	$38.94	$35.88	$38.46	1,368,517
Mar 24, 2014 – Mar 28, 2014	$38.59	$40.11	$38.55	$39.69	1,353,426
Mar 31, 2014 – Apr 4, 2014	$39.75	$40.34	$39.14	$39.87	955,649
Apr 7, 2014 – Apr 11, 2014	$39.85	$40.62	$39.14	$40.52	1,249,775
Apr 14, 2014 – Apr 17, 2014	$40.49	$41.57	$39.96	$41.23	920,800
Apr 21, 2014 – Apr 25, 2014	$41.38	$41.87	$40.75	$41.12	800,989
Apr 28, 2014 – May 2, 2014	$41.43	$42.33	$41.19	$41.85	1,680,043
May 5, 2014 – May 9, 2014	$41.86	$42.33	$38.86	$40.35	1,920,529
May 12, 2014 – May 16, 2014	$40.47	$41.92	$40.27	$40.88	1,255,686
May 19, 2014 – May 23, 2014	$40.83	$42.78	$40.57	$41.99	825,083
May 26, 2014 – May 30, 2014	$42.01	$43.13	$41.75	$42.30	1,213,592
Jun 2, 2014 – Jun 6, 2014	$42.20	$43.53	$42.05	$43.28	1,028,449
Jun 9, 2014 – Jun 13, 2014	$43.20	$43.85	$42.73	$43.78	970,342
Jun 16, 2014 – Jun 20, 2014	$43.78	$45.19	$43.55	$45.01	1,381,444
Jun 23, 2014 – Jun 27, 2014	$44.99	$44.99	$42.07	$42.49	1,638,077
Jun 30, 2014 – Jul 4, 2014	$42.60	$43.25	$42.29	$42.29	762,247
Jul 7, 2014 – Jul 11, 2014	$42.32	$42.45	$39.68	$40.04	1,999,560
Jul 14, 2014 – Jul 18, 2014	$40.12	$41.53	$38.80	$41.12	1,624,163
Jul 21, 2014 – Jul 25, 2014	$41.05	$43.01	$40.89	$42.29	1,189,922
Jul 28, 2014 – Aug 1, 2014	$42.21	$42.29	$40.17	$40.30	1,557,044
Aug 4, 2014 – Aug 8, 2014	$40.26	$40.44	$39.01	$40.24	1,715,702
Aug 11, 2014 – Aug 15, 2014	$40.50	$40.56	$39.89	$40.37	1,334,444
Aug 18, 2014 – Aug 22, 2014	$40.47	$41.60	$40.09	$41.07	1,113,699
Aug 25, 2014 – Aug 29, 2014	$41.23	$41.43	$40.87	$41.23	1,053,227
Sep 1, 2014 – Sep 5, 2014	$41.24	$41.38	$40.57	$40.91	1,318,472
Sep 8, 2014 – Sep 12, 2014	$40.77	$40.77	$38.53	$38.56	1,455,352
Sep 15, 2014 – Sep 19, 2014	$38.57	$39.74	$38.13	$38.50	2,070,749
Sep 22, 2014 – Sep 26, 2014	$38.47	$39.49	$37.05	$38.91	2,351,736
Sep 29, 2014 – Oct 3, 2014	$38.89	$40.16	$37.96	$39.05	2,706,478
Oct 6, 2014 – Oct 10, 2014	$39.40	$39.46	$34.41	$35.42	3,215,863
Oct 13, 2014 – Oct 17, 2014	$35.10	$38.22	$33.67	$38.16	3,594,050
Oct 20, 2014 – Oct 24, 2014	$38.20	$39.75	$37.79	$38.67	2,290,249
Oct 27, 2014 – Oct 31, 2014	$38.45	$39.06	$35.99	$37.53	1,636,187
Nov 3, 2014 – Nov 7, 2014	$37.67	$38.82	$34.65	$38.78	1,926,186
Nov 10, 2014 – Nov 14, 2014	$39.32	$39.99	$35.35	$36.14	2,106,796
Nov 17, 2014 – Nov 21, 2014	$35.67	$37.06	$34.43	$36.39	1,929,109
Nov 24, 2014 – Nov 28, 2014	$36.38	$36.38	$31.22	$31.38	2,173,301
Dec 1, 2014 – Dec 5, 2014	$30.92	$31.44	$27.91	$28.85	3,567,157
Dec 8, 2014 – Dec 12, 2014	$28.38	$28.86	$25.95	$27.24	3,913,488
Dec 15, 2014 – Dec 19, 2014	$27.38	$34.71	$26.62	$34.62	4,792,013
Dec 22, 2014 – Dec 24, 2014	$34.66	$34.67	$33.39	$33.90	742,941
Dec 29, 2014 – Jan 2, 2015	$33.83	$34.89	$32.87	$34.35	1,020,658
Jan 5, 2015 – Jan 9, 2015	$33.85	$33.88	$29.91	$30.34	1,893,079
Jan 12, 2015 – Jan 16, 2015	$29.51	$31.16	$27.00	$30.95	2,157,900
Jan 19, 2015 – Jan 23, 2015	$30.91	$33.03	$30.27	$32.54	2,181,688
Jan 26, 2015 – Jan 30, 2015	$32.59	$33.28	$30.77	$33.22	2,099,713
Feb 2, 2015 – Feb 6, 2015	$33.67	$37.28	$32.69	$34.10	3,553,196
Feb 9, 2015 – Feb 13, 2015	$34.34	$35.82	$32.45	$34.82	2,278,747
Feb 16, 2015 – Feb 20, 2015	$34.60	$34.86	$32.48	$33.38	915,456
Feb 23, 2015 – Feb 27, 2015	$33.22	$33.51	$31.47	$33.51	1,987,454
Mar 2, 2015 – Mar 6, 2015	$33.68	$33.81	$32.32	$32.84	1,718,781
Mar 9, 2015 – Mar 13, 2015	$32.75	$33.00	$31.59	$32.15	1,674,993
Mar 16, 2015 – Mar 20, 2015	$31.86	$33.29	$31.37	$32.09	1,531,949
Mar 23, 2015 – Mar 27, 2015	$32.12	$33.85	$31.88	$32.35	1,279,305
Mar 30, 2015 – Apr 2, 2015	$32.55	$33.60	$31.58	$33.04	1,269,315
Apr 6, 2015 – Apr 10, 2015	$33.17	$33.83	$31.79	$32.98	2,787,709
Apr 13, 2015 – Apr 17, 2015	$33.28	$35.40	$32.91	$35.14	2,572,656
Apr 20, 2015 – Apr 24, 2015	$35.01	$35.79	$34.95	$35.28	1,298,903
Apr 27, 2015 – May 1, 2015	$35.38	$35.54	$34.16	$34.47	1,622,805
May 4, 2015 – May 8, 2015	$34.45	$34.99	$32.69	$34.41	1,480,356
May 11, 2015 – May 15, 2015	$34.54	$34.54	$32.74	$33.25	1,682,244
May 18, 2015 – May 22, 2015	$33.24	$33.99	$32.14	$33.15	1,191,201
May 25, 2015 – May 29, 2015	$33.28	$33.28	$31.37	$32.18	1,312,446
Jun 1, 2015 – Jun 5, 2015	$31.97	$32.66	$31.08	$32.02	1,163,474
Jun 8, 2015 – Jun 12, 2015	$31.92	$33.47	$31.81	$33.01	1,627,456
Jun 15, 2015 – Jun 19, 2015	$32.71	$34.28	$32.63	$33.03	1,565,086
Jun 22, 2015 – Jun 26, 2015	$32.89	$33.73	$32.58	$33.23	1,396,743
Jun 29, 2015 – Jul 3, 2015	$32.42	$32.78	$31.72	$32.03	917,090
Jul 6, 2015 – Jul 10, 2015	$31.49	$31.59	$29.44	$29.75	1,873,056
Jul 13, 2015 – Jul 17, 2015	$29.75	$30.10	$27.66	$28.00	1,909,633
Jul 20, 2015 – Jul 24, 2015	$27.96	$28.08	$26.35	$26.56	2,011,137
Jul 27, 2015 – Jul 31, 2015	$26.16	$27.74	$25.30	$26.75	2,218,025
Aug 3, 2015 – Aug 7, 2015	$26.28	$28.31	$26.15	$27.18	1,878,673
Aug 10, 2015 – Aug 14, 2015	$26.86	$29.13	$26.86	$28.02	2,186,218
Aug 17, 2015 – Aug 21, 2015	$27.74	$27.74	$25.54	$25.57	1,999,463
Aug 24, 2015 – Aug 28, 2015	$23.40	$27.74	$22.95	$27.53	2,171,742
Aug 31, 2015 – Sep 4, 2015	$27.19	$28.17	$25.53	$26.71	2,200,149
Sep 7, 2015 – Sep 11, 2015	$27.16	$27.74	$24.74	$25.03	1,086,676
Sep 14, 2015 – Sep 18, 2015	$24.82	$26.31	$24.55	$25.99	1,737,044
Sep 21, 2015 – Sep 25, 2015	$26.32	$26.63	$25.12	$25.80	1,424,625
Sep 28, 2015 – Oct 2, 2015	$25.63	$27.46	$25.19	$26.33	1,850,405
Oct 5, 2015 – Oct 9, 2015	$26.85	$30.68	$26.69	$30.13	2,197,115
Oct 12, 2015 – Oct 16, 2015	$29.30	$30.31	$29.07	$29.89	1,654,826
Oct 19, 2015 – Oct 23, 2015	$29.65	$30.08	$28.24	$28.86	1,304,612
Oct 26, 2015 – Oct 30, 2015	$28.89	$28.89	$27.03	$28.39	2,413,609
Nov 2, 2015 – Nov 6, 2015	$28.11	$30.13	$26.60	$27.38	2,362,457
Nov 9, 2015 – Nov 13, 2015	$27.75	$28.31	$24.52	$24.71	2,527,544
Nov 16, 2015 – Nov 20, 2015	$24.83	$25.76	$23.92	$24.02	2,107,778
Nov 23, 2015 – Nov 27, 2015	$23.88	$25.26	$23.79	$24.50	1,809,835
Nov 30, 2015 – Dec 4, 2015	$24.56	$25.43	$23.79	$24.35	2,336,188
Dec 7, 2015 – Dec 11, 2015	$23.82	$23.82	$20.89	$21.27	2,927,245
Dec 14, 2015 – Dec 18, 2015	$21.07	$23.18	$20.21	$22.92	3,245,395
Dec 21, 2015 – Dec 24, 2015	$22.87	$24.65	$22.54	$23.99	1,688,841
Dec 28, 2015 – Dec 31, 2015	$23.87	$24.62	$23.03	$23.48	841,026
Jan 4, 2016 – Jan 8, 2016	$23.43	$23.82	$21.18	$21.60	2,855,602
Jan 11, 2016 – Jan 15, 2016	$21.56	$22.44	$19.80	$21.17	2,500,051
Jan 18, 2016 – Jan 22, 2016	$20.72	$22.70	$18.66	$22.63	2,856,233
Jan 25, 2016 – Jan 29, 2016	$22.30	$23.98	$20.97	$23.53	2,673,938
Feb 1, 2016 – Feb 5, 2016	$23.33	$23.74	$21.61	$22.98	2,087,499
Feb 8, 2016 – Feb 12, 2016	$22.46	$23.42	$19.82	$21.13	2,407,956
Feb 15, 2016 – Feb 19, 2016	$21.82	$22.83	$20.67	$22.34	2,064,500
Feb 22, 2016 – Feb 26, 2016	$23.20	$23.86	$21.37	$22.58	1,848,655
Feb 29, 2016 – Mar 4, 2016	$22.48	$26.49	$22.48	$26.29	2,689,148
Mar 7, 2016 – Mar 11, 2016	$26.66	$26.98	$24.19	$25.62	2,422,431
Mar 14, 2016 – Mar 18, 2016	$25.71	$26.93	$24.34	$26.04	2,345,007
Mar 21, 2016 – Mar 24, 2016	$26.02	$26.25	$23.50	$24.39	1,200,733
Mar 28, 2016 – Apr 1, 2016	$24.45	$24.53	$23.21	$23.41	1,597,537
Apr 4, 2016 – Apr 8, 2016	$23.49	$23.50	$22.15	$22.82	2,713,010
Apr 11, 2016 – Apr 15, 2016	$22.95	$24.01	$22.65	$22.91	3,276,637
Apr 18, 2016 – Apr 22, 2016	$22.23	$26.64	$22.14	$26.44	3,625,255
Apr 25, 2016 – Apr 29, 2016	$26.43	$28.24	$25.57	$27.56	4,269,616
May 2, 2016 – May 6, 2016	$27.48	$27.85	$25.49	$27.22	3,586,056
May 9, 2016 – May 13, 2016	$26.99	$27.32	$25.75	$26.59	2,412,722
May 16, 2016 – May 20, 2016	$27.08	$28.49	$26.65	$27.42	2,015,440
May 23, 2016 – May 27, 2016	$27.61	$28.77	$27.12	$27.68	1,394,508
May 30, 2016 – Jun 3, 2016	$27.61	$28.53	$27.13	$28.04	1,923,855
Jun 6, 2016 – Jun 10, 2016	$28.45	$30.40	$27.34	$27.51	2,407,771
Jun 13, 2016 – Jun 17, 2016	$27.30	$28.03	$26.30	$27.19	2,139,134
Jun 20, 2016 – Jun 24, 2016	$27.91	$28.25	$26.01	$26.23	2,762,488
Jun 27, 2016 – Jun 30, 2016	$25.98	$27.05	$25.37	$26.55	2,892,793
Jul 4, 2016 – Jul 8, 2016	$26.79	$26.99	$25.74	$26.35	2,016,982
Jul 11, 2016 – Jul 15, 2016	$26.62	$27.65	$26.32	$27.33	1,935,960
Jul 18, 2016 – Jul 22, 2016	$27.23	$28.18	$26.93	$27.97	1,344,504
Jul 25, 2016 – Jul 29, 2016	$27.73	$28.60	$27.16	$28.22	2,393,229
Aug 1, 2016 – Aug 5, 2016	$27.56	$29.81	$27.32	$29.60	2,199,551
Aug 8, 2016 – Aug 12, 2016	$30.50	$31.46	$30.28	$31.38	2,563,219
Aug 15, 2016 – Aug 19, 2016	$31.66	$32.54	$31.62	$31.92	1,817,299
Aug 22, 2016 – Aug 26, 2016	$31.60	$31.98	$30.81	$31.06	2,071,224
Aug 29, 2016 – Sep 2, 2016	$30.83	$32.14	$30.39	$31.94	2,323,250
Sep 5, 2016 – Sep 9, 2016	$31.99	$32.76	$31.68	$32.04	1,672,005
Sep 12, 2016 – Sep 16, 2016	$31.76	$32.07	$29.86	$30.23	2,458,684
Sep 19, 2016 – Sep 23, 2016	$30.60	$31.97	$29.69	$30.91	2,333,214
Sep 26, 2016 – Sep 30, 2016	$31.08	$33.55	$30.17	$33.27	2,148,125
Oct 3, 2016 – Oct 7, 2016	$33.41	$34.89	$33.00	$34.27	1,758,882
Oct 10, 2016 – Oct 14, 2016	$34.50	$35.24	$34.30	$34.42	1,375,273
Oct 17, 2016 – Oct 21, 2016	$34.44	$36.30	$33.87	$36.14	1,555,664
Oct 24, 2016 – Oct 28, 2016	$36.17	$36.30	$34.74	$34.77	4,107,666
Oct 31, 2016 – Nov 4, 2016	$34.48	$35.79	$33.70	$34.21	2,322,747
Nov 7, 2016 – Nov 11, 2016	$34.78	$35.43	$33.92	$34.42	1,396,100
Nov 14, 2016 – Nov 18, 2016	$34.40	$36.27	$34.17	$35.40	1,478,624
Nov 21, 2016 – Nov 25, 2016	$36.12	$36.24	$34.98	$35.13	1,068,157
Nov 28, 2016 – Dec 2, 2016	$35.27	$36.98	$33.53	$36.87	2,603,438
Dec 5, 2016 – Dec 9, 2016	$37.15	$37.77	$36.48	$37.74	1,594,036
Dec 12, 2016 – Dec 16, 2016	$38.91	$38.92	$37.35	$38.02	1,906,057
Dec 19, 2016 – Dec 23, 2016	$37.93	$38.87	$37.70	$37.81	1,015,971
Dec 26, 2016 – Dec 30, 2016	$38.00	$38.22	$37.02	$37.41	655,614
Jan 2, 2017 – Jan 6, 2017	$37.75	$38.39	$37.27	$37.82	938,165
Jan 9, 2017 – Jan 13, 2017	$37.62	$37.62	$36.45	$37.11	1,444,908
Jan 16, 2017 – Jan 20, 2017	$37.08	$37.44	$36.02	$36.67	1,098,000
Jan 23, 2017 – Jan 27, 2017	$36.38	$36.83	$35.72	$35.91	1,247,732
Jan 30, 2017 – Feb 3, 2017	$35.89	$36.21	$35.09	$35.50	1,678,206
Feb 6, 2017 – Feb 10, 2017	$35.43	$35.61	$33.45	$35.40	1,744,838
Feb 13, 2017 – Feb 17, 2017	$35.29	$35.41	$34.24	$34.60	1,579,560
Feb 20, 2017 – Feb 24, 2017	$34.69	$35.52	$33.86	$34.29	1,555,637
Feb 27, 2017 – Mar 3, 2017	$34.28	$35.20	$33.47	$34.29	3,227,719
Mar 6, 2017 – Mar 10, 2017	$34.26	$34.75	$32.16	$32.90	1,802,904
Mar 13, 2017 – Mar 17, 2017	$32.86	$33.45	$31.85	$32.84	1,936,838
Mar 20, 2017 – Mar 24, 2017	$32.50	$32.57	$31.15	$31.73	1,690,176
Mar 27, 2017 – Mar 31, 2017	$31.58	$33.24	$31.38	$33.15	1,537,950
Apr 3, 2017 – Apr 7, 2017	$32.99	$33.92	$32.99	$33.23	1,735,523
Apr 10, 2017 – Apr 13, 2017	$33.25	$33.86	$33.10	$33.25	1,074,338
Apr 17, 2017 – Apr 21, 2017	$33.18	$33.47	$31.94	$32.41	1,105,929
Apr 24, 2017 – Apr 28, 2017	$32.48	$32.72	$31.13	$32.09	1,606,500
May 1, 2017 – May 5, 2017	$32.23	$32.55	$31.08	$32.10	1,775,260
May 8, 2017 – May 12, 2017	$32.05	$33.38	$31.87	$32.75	1,374,522
May 15, 2017 – May 19, 2017	$33.38	$33.38	$29.97	$31.46	3,137,542
May 22, 2017 – May 26, 2017	$31.43	$31.46	$28.85	$28.96	1,966,636
May 29, 2017 – Jun 2, 2017	$28.98	$29.18	$27.63	$28.11	2,735,329
Jun 5, 2017 – Jun 9, 2017	$27.96	$30.27	$27.77	$29.95	2,508,937
Jun 12, 2017 – Jun 16, 2017	$30.22	$30.64	$29.13	$29.84	2,982,689
Jun 19, 2017 – Jun 23, 2017	$29.79	$29.93	$28.32	$28.51	1,586,061
Jun 26, 2017 – Jun 30, 2017	$28.58	$28.86	$27.51	$27.74	1,791,145
Jul 3, 2017 – Jul 7, 2017	$28.64	$28.64	$26.02	$26.15	1,390,532
Jul 10, 2017 – Jul 14, 2017	$26.05	$27.33	$26.03	$26.58	2,111,132
Jul 17, 2017 – Jul 21, 2017	$26.61	$27.52	$26.23	$26.60	1,825,782
Jul 24, 2017 – Jul 28, 2017	$26.62	$28.99	$26.41	$28.33	2,413,928
Jul 31, 2017 – Aug 4, 2017	$28.19	$28.33	$26.79	$27.60	1,826,175
Aug 7, 2017 – Aug 11, 2017	$27.23	$27.79	$26.52	$26.76	1,026,532
Aug 14, 2017 – Aug 18, 2017	$26.81	$27.14	$25.98	$26.69	1,495,863
Aug 21, 2017 – Aug 25, 2017	$26.49	$27.15	$26.10	$27.00	2,011,837
Aug 28, 2017 – Sep 1, 2017	$27.03	$28.57	$26.45	$28.42	1,968,846
Sep 4, 2017 – Sep 8, 2017	$28.60	$28.73	$27.64	$27.69	1,680,381
Sep 11, 2017 – Sep 15, 2017	$27.70	$31.08	$27.70	$30.61	2,900,800
Sep 18, 2017 – Sep 22, 2017	$30.64	$31.59	$30.56	$31.17	1,546,547
Sep 25, 2017 – Sep 29, 2017	$31.16	$31.55	$30.30	$30.37	1,857,754
Oct 2, 2017 – Oct 6, 2017	$30.07	$30.46	$29.51	$29.58	1,777,258
Oct 9, 2017 – Oct 13, 2017	$29.74	$29.88	$28.68	$29.20	1,634,536
Oct 16, 2017 – Oct 20, 2017	$29.48	$30.15	$29.10	$29.20	2,068,809
Oct 23, 2017 – Oct 27, 2017	$29.34	$29.83	$28.58	$29.81	1,632,564
Oct 30, 2017 – Nov 3, 2017	$29.46	$31.50	$29.20	$31.49	2,355,240
Nov 6, 2017 – Nov 10, 2017	$31.63	$33.35	$31.58	$32.76	2,356,452
Nov 13, 2017 – Nov 17, 2017	$32.66	$32.82	$30.98	$31.52	1,663,123
Nov 20, 2017 – Nov 24, 2017	$31.30	$31.49	$30.47	$31.26	1,148,281
Nov 27, 2017 – Dec 1, 2017	$31.22	$31.82	$30.30	$31.05	1,946,520
Dec 4, 2017 – Dec 8, 2017	$30.98	$30.99	$28.61	$29.11	2,346,272
Dec 11, 2017 – Dec 15, 2017	$29.13	$31.53	$29.04	$29.49	2,797,433
Dec 18, 2017 – Dec 22, 2017	$29.62	$31.75	$29.30	$31.19	2,497,562
Dec 25, 2017 – Dec 29, 2017	$31.52	$31.92	$31.17	$31.73	605,100
Jan 1, 2018 – Jan 5, 2018	$31.94	$33.16	$31.78	$32.43	1,502,549
Jan 8, 2018 – Jan 12, 2018	$32.47	$33.78	$32.00	$33.54	1,856,828
Jan 15, 2018 – Jan 19, 2018	$33.52	$34.62	$33.35	$34.04	2,029,179
Jan 22, 2018 – Jan 26, 2018	$34.13	$35.05	$33.83	$34.09	1,954,435
Jan 29, 2018 – Feb 2, 2018	$33.88	$34.16	$31.51	$31.75	1,934,258
Feb 5, 2018 – Feb 9, 2018	$31.39	$31.81	$28.09	$28.98	3,119,021
Feb 12, 2018 – Feb 16, 2018	$29.96	$30.15	$28.44	$29.64	2,712,659
Feb 19, 2018 – Feb 23, 2018	$29.69	$30.54	$29.28	$30.52	1,262,478
Feb 26, 2018 – Mar 2, 2018	$30.65	$30.86	$27.98	$29.02	3,007,509
Mar 5, 2018 – Mar 9, 2018	$28.83	$29.40	$28.02	$28.45	2,076,051
Mar 12, 2018 – Mar 16, 2018	$28.46	$28.72	$27.65	$28.26	2,503,039
Mar 19, 2018 – Mar 23, 2018	$28.20	$29.21	$27.95	$28.29	2,093,286
Mar 26, 2018 – Mar 29, 2018	$28.47	$29.37	$28.09	$29.29	1,636,838
Apr 2, 2018 – Apr 6, 2018	$29.16	$29.83	$28.21	$29.31	1,660,883
Apr 9, 2018 – Apr 13, 2018	$29.62	$31.30	$29.08	$31.05	2,469,984
Apr 16, 2018 – Apr 20, 2018	$31.25	$33.00	$29.65	$32.37	6,425,433
Apr 23, 2018 – Apr 27, 2018	$32.14	$32.89	$30.74	$30.83	2,996,604
Apr 30, 2018 – May 4, 2018	$30.66	$31.24	$29.92	$30.76	2,690,428
May 7, 2018 – May 11, 2018	$31.08	$31.99	$30.47	$31.25	3,315,800
May 14, 2018 – May 18, 2018	$31.37	$33.92	$30.81	$33.38	4,597,153
May 21, 2018 – May 25, 2018	$33.54	$34.27	$31.44	$31.96	3,699,727
May 28, 2018 – Jun 1, 2018	$31.74	$33.19	$30.86	$32.82	6,769,154
Jun 4, 2018 – Jun 8, 2018	$32.88	$33.11	$31.66	$32.55	5,320,430
Jun 11, 2018 – Jun 15, 2018	$32.42	$33.66	$31.47	$31.71	5,658,317
Jun 18, 2018 – Jun 22, 2018	$31.78	$33.40	$31.58	$33.09	2,881,561
Jun 25, 2018 – Jun 29, 2018	$32.98	$34.25	$32.30	$33.94	3,063,936
Jul 2, 2018 – Jul 6, 2018	$33.85	$34.54	$33.25	$34.14	1,333,708
Jul 9, 2018 – Jul 13, 2018	$34.27	$35.56	$34.18	$34.86	2,898,742
Jul 16, 2018 – Jul 20, 2018	$34.40	$34.64	$33.32	$33.60	2,666,253
Jul 23, 2018 – Jul 27, 2018	$33.79	$34.35	$33.19	$33.79	1,687,368
Jul 30, 2018 – Aug 3, 2018	$33.45	$33.83	$30.92	$31.31	3,764,224
Aug 6, 2018 – Aug 10, 2018	$31.78	$31.81	$30.12	$30.37	2,022,364
Aug 13, 2018 – Aug 17, 2018	$30.39	$30.55	$28.61	$28.85	2,697,888
Aug 20, 2018 – Aug 24, 2018	$28.89	$30.40	$28.42	$30.09	3,260,375
Aug 27, 2018 – Aug 31, 2018	$30.24	$30.44	$29.70	$29.98	2,102,708
Sep 3, 2018 – Sep 7, 2018	$30.13	$30.18	$28.78	$29.84	2,077,741
Sep 10, 2018 – Sep 14, 2018	$30.05	$30.35	$29.13	$29.67	2,808,892
Sep 17, 2018 – Sep 21, 2018	$29.81	$30.91	$29.44	$30.51	4,199,804
Sep 24, 2018 – Sep 28, 2018	$30.76	$31.76	$30.57	$30.96	3,762,415
Oct 1, 2018 – Oct 5, 2018	$31.28	$31.68	$30.74	$30.91	2,429,384
Oct 8, 2018 – Oct 12, 2018	$30.87	$31.03	$28.77	$29.39	3,419,645
Oct 15, 2018 – Oct 19, 2018	$29.80	$29.80	$27.61	$27.63	4,357,048
Oct 22, 2018 – Oct 26, 2018	$27.73	$27.93	$24.84	$25.92	6,775,742
Oct 29, 2018 – Nov 2, 2018	$26.16	$26.62	$24.45	$24.93	4,741,424
Nov 5, 2018 – Nov 9, 2018	$25.09	$25.42	$22.78	$23.15	5,186,753
Nov 12, 2018 – Nov 16, 2018	$23.35	$24.62	$22.37	$24.24	5,131,339
Nov 19, 2018 – Nov 23, 2018	$24.16	$25.17	$23.45	$24.28	5,111,968
Nov 26, 2018 – Nov 30, 2018	$24.49	$25.22	$23.66	$24.37	5,301,032
Dec 3, 2018 – Dec 7, 2018	$25.21	$25.66	$22.94	$23.02	5,348,480
Dec 10, 2018 – Dec 14, 2018	$22.74	$23.39	$21.25	$21.32	5,956,699
Dec 17, 2018 – Dec 21, 2018	$21.31	$21.93	$19.83	$20.94	9,549,888
Dec 24, 2018 – Dec 28, 2018	$20.58	$21.17	$19.66	$20.81	2,477,410
Dec 31, 2018 – Jan 4, 2019	$21.02	$23.09	$20.68	$22.82	3,579,378
Jan 7, 2019 – Jan 11, 2019	$23.22	$23.81	$22.05	$23.74	5,486,536
Jan 14, 2019 – Jan 18, 2019	$23.72	$24.88	$23.45	$24.29	4,089,595
Jan 21, 2019 – Jan 25, 2019	$24.45	$24.68	$22.25	$22.99	4,168,900
Jan 28, 2019 – Feb 1, 2019	$22.71	$24.66	$22.62	$23.93	3,227,836
Feb 4, 2019 – Feb 8, 2019	$23.90	$24.56	$23.16	$23.32	3,919,728
Feb 11, 2019 – Feb 15, 2019	$23.22	$24.66	$23.01	$24.40	3,400,423
Feb 18, 2019 – Feb 22, 2019	$24.43	$25.29	$24.09	$24.72	3,177,047
Feb 25, 2019 – Mar 1, 2019	$24.76	$26.07	$24.45	$25.56	5,569,301
Mar 4, 2019 – Mar 8, 2019	$25.85	$27.18	$25.03	$25.46	5,457,465
Mar 11, 2019 – Mar 15, 2019	$25.65	$25.74	$24.61	$25.05	4,385,300
Mar 18, 2019 – Mar 22, 2019	$25.12	$26.11	$24.86	$25.34	5,517,338
Mar 25, 2019 – Mar 29, 2019	$25.22	$25.69	$24.88	$25.05	2,842,482
Apr 1, 2019 – Apr 5, 2019	$25.34	$25.69	$24.52	$25.67	4,042,849
Apr 8, 2019 – Apr 12, 2019	$25.69	$26.69	$25.38	$26.67	5,553,026
Apr 15, 2019 – Apr 18, 2019	$26.66	$27.47	$26.32	$26.83	3,479,879
Apr 22, 2019 – Apr 26, 2019	$27.22	$27.97	$26.23	$26.69	7,830,094
Apr 29, 2019 – May 3, 2019	$26.71	$26.72	$24.09	$24.67	4,392,838
May 6, 2019 – May 10, 2019	$24.35	$24.60	$23.42	$24.12	5,155,561
May 13, 2019 – May 17, 2019	$24.19	$24.50	$23.50	$23.70	4,100,915
May 20, 2019 – May 24, 2019	$23.71	$23.71	$21.87	$22.31	4,199,984
May 27, 2019 – May 31, 2019	$22.53	$22.95	$21.58	$21.83	6,956,423
Jun 3, 2019 – Jun 7, 2019	$22.09	$22.27	$21.48	$21.92	3,923,406
Jun 10, 2019 – Jun 14, 2019	$22.06	$22.22	$20.51	$20.63	6,176,331
Jun 17, 2019 – Jun 21, 2019	$20.53	$22.46	$20.44	$21.91	4,841,473
Jun 24, 2019 – Jun 28, 2019	$21.91	$22.63	$21.62	$22.09	4,329,400
Jul 1, 2019 – Jul 5, 2019	$22.28	$22.33	$21.12	$22.03	2,251,308
Jul 8, 2019 – Jul 12, 2019	$22.02	$22.66	$21.71	$22.15	4,300,013
Jul 15, 2019 – Jul 19, 2019	$22.25	$22.46	$19.95	$20.25	6,933,245
Jul 22, 2019 – Jul 26, 2019	$20.32	$20.88	$18.84	$18.86	8,069,882
Jul 29, 2019 – Aug 2, 2019	$18.79	$18.83	$17.22	$17.43	16,097,339
Aug 5, 2019 – Aug 9, 2019	$17.26	$17.29	$15.51	$16.16	7,244,546
Aug 12, 2019 – Aug 16, 2019	$16.16	$16.23	$15.01	$15.61	6,426,425
Aug 19, 2019 – Aug 23, 2019	$15.79	$16.03	$14.68	$14.71	5,462,134
Aug 26, 2019 – Aug 30, 2019	$14.93	$15.66	$14.34	$15.04	6,451,570
Sep 2, 2019 – Sep 6, 2019	$14.84	$16.00	$14.42	$15.88	5,317,472
Sep 9, 2019 – Sep 13, 2019	$16.19	$17.32	$16.13	$17.25	7,230,737
Sep 16, 2019 – Sep 20, 2019	$19.12	$19.42	$17.78	$18.34	10,104,500
Sep 23, 2019 – Sep 27, 2019	$18.39	$18.48	$17.46	$17.94	10,224,439
Sep 30, 2019 – Oct 4, 2019	$17.96	$18.13	$15.89	$16.29	9,076,616
Oct 7, 2019 – Oct 11, 2019	$16.34	$16.39	$15.27	$15.99	5,164,048
Oct 14, 2019 – Oct 18, 2019	$16.03	$16.45	$15.51	$15.53	5,308,002
Oct 21, 2019 – Oct 25, 2019	$15.51	$16.57	$15.44	$16.32	10,087,816
Oct 28, 2019 – Nov 1, 2019	$16.43	$16.63	$13.89	$14.81	13,339,238
Nov 4, 2019 – Nov 8, 2019	$15.00	$16.90	$14.95	$16.10	10,383,861
Nov 11, 2019 – Nov 15, 2019	$15.92	$16.38	$15.44	$15.84	6,403,976
Nov 18, 2019 – Nov 22, 2019	$15.91	$16.31	$15.27	$15.97	8,904,211
Nov 25, 2019 – Nov 29, 2019	$16.00	$16.27	$15.64	$15.67	16,070,730
Dec 2, 2019 – Dec 6, 2019	$15.81	$16.07	$14.82	$16.05	10,721,080
Dec 9, 2019 – Dec 13, 2019	$15.92	$16.60	$15.70	$16.10	8,594,524
Dec 16, 2019 – Dec 20, 2019	$16.17	$17.14	$16.16	$16.93	7,032,481
Dec 23, 2019 – Dec 27, 2019	$16.98	$17.99	$16.96	$17.62	3,755,681
Dec 30, 2019 – Jan 3, 2020	$17.79	$17.96	$17.11	$17.64	4,369,248
Jan 6, 2020 – Jan 10, 2020	$17.85	$18.23	$17.27	$17.70	6,871,661
Jan 13, 2020 – Jan 17, 2020	$17.70	$18.05	$17.38	$17.66	5,854,284
Jan 20, 2020 – Jan 24, 2020	$17.72	$17.78	$16.93	$17.24	6,438,335
Jan 27, 2020 – Jan 31, 2020	$16.81	$17.20	$15.90	$16.01	9,916,903
Feb 3, 2020 – Feb 7, 2020	$15.93	$16.46	$15.54	$15.86	8,547,359
Feb 10, 2020 – Feb 14, 2020	$15.83	$16.23	$15.54	$15.69	5,802,920
Feb 17, 2020 – Feb 21, 2020	$15.55	$16.33	$15.47	$15.88	4,540,635
Feb 24, 2020 – Feb 28, 2020	$15.37	$15.40	$10.79	$11.46	16,676,544
Mar 2, 2020 – Mar 6, 2020	$11.96	$12.53	$8.71	$8.82	18,174,255
Mar 9, 2020 – Mar 13, 2020	$4.99	$6.56	$3.39	$4.07	29,641,707
Mar 16, 2020 – Mar 20, 2020	$3.48	$3.82	$1.87	$2.64	23,658,033
Mar 23, 2020 – Mar 27, 2020	$2.65	$4.16	$2.34	$3.20	19,325,053
Mar 30, 2020 – Apr 3, 2020	$3.11	$4.92	$2.81	$4.31	24,588,761
Apr 6, 2020 – Apr 9, 2020	$4.54	$6.22	$4.10	$5.45	21,298,239
Apr 13, 2020 – Apr 17, 2020	$5.71	$5.77	$3.87	$4.43	21,303,300
Apr 20, 2020 – Apr 24, 2020	$3.88	$5.17	$3.85	$4.55	15,814,823
Apr 27, 2020 – May 1, 2020	$4.40	$6.11	$4.15	$5.50	17,886,454
May 4, 2020 – May 8, 2020	$5.28	$6.06	$5.19	$5.84	12,585,583
May 11, 2020 – May 15, 2020	$5.78	$6.19	$5.04	$5.44	14,883,004
May 18, 2020 – May 22, 2020	$5.99	$6.80	$5.84	$6.27	9,882,340
May 25, 2020 – May 29, 2020	$6.37	$6.61	$5.89	$6.01	11,304,518
Jun 1, 2020 – Jun 5, 2020	$5.99	$8.10	$5.84	$7.97	15,126,346
Jun 8, 2020 – Jun 12, 2020	$8.76	$8.78	$6.28	$6.53	17,803,354
Jun 15, 2020 – Jun 19, 2020	$6.14	$7.06	$5.90	$5.95	13,453,899
Jun 22, 2020 – Jun 26, 2020	$5.90	$6.18	$5.01	$5.06	10,598,050
Jun 29, 2020 – Jul 3, 2020	$5.10	$5.63	$4.99	$5.29	7,032,930
Jul 6, 2020 – Jul 10, 2020	$5.44	$5.55	$4.75	$5.19	8,831,763
Jul 13, 2020 – Jul 17, 2020	$5.18	$5.69	$4.86	$5.28	9,398,800
Jul 20, 2020 – Jul 24, 2020	$5.27	$5.90	$5.13	$5.53	9,320,072
Jul 27, 2020 – Jul 31, 2020	$5.53	$5.66	$4.74	$4.79	8,920,413
Aug 3, 2020 – Aug 7, 2020	$4.80	$5.32	$4.80	$5.25	6,261,053
Aug 10, 2020 – Aug 14, 2020	$5.28	$5.69	$5.14	$5.41	8,166,588
Aug 17, 2020 – Aug 21, 2020	$5.40	$5.44	$4.66	$4.68	7,010,871
Aug 24, 2020 – Aug 28, 2020	$4.74	$4.98	$4.60	$4.73	7,515,947
Aug 31, 2020 – Sep 4, 2020	$4.72	$4.72	$3.98	$4.07	7,738,007
Sep 7, 2020 – Sep 11, 2020	$3.90	$3.94	$3.33	$3.37	7,323,794
Sep 14, 2020 – Sep 18, 2020	$3.37	$3.90	$3.26	$3.52	10,091,615
Sep 21, 2020 – Sep 25, 2020	$3.33	$3.37	$2.76	$2.80	9,713,901
Sep 28, 2020 – Oct 2, 2020	$2.87	$3.02	$2.49	$2.77	10,095,400
Oct 5, 2020 – Oct 9, 2020	$2.85	$3.35	$2.76	$3.26	11,010,377
Oct 12, 2020 – Oct 16, 2020	$3.17	$3.36	$2.95	$3.04	6,352,628
Oct 19, 2020 – Oct 23, 2020	$3.05	$3.45	$2.97	$3.40	9,674,399
Oct 26, 2020 – Oct 30, 2020	$3.30	$3.30	$2.67	$2.88	11,341,513
Nov 2, 2020 – Nov 6, 2020	$2.92	$3.22	$2.82	$2.98	10,169,000
Nov 9, 2020 – Nov 13, 2020	$3.41	$4.10	$3.40	$3.60	18,051,700
Nov 16, 2020 – Nov 20, 2020	$3.89	$4.40	$3.68	$4.11	14,280,759
Nov 23, 2020 – Nov 27, 2020	$4.21	$5.16	$4.19	$4.98	15,274,373
Nov 30, 2020 – Dec 4, 2020	$4.89	$5.24	$4.49	$5.22	12,792,263
Dec 7, 2020 – Dec 11, 2020	$5.13	$5.84	$4.96	$5.71	18,454,589
Dec 14, 2020 – Dec 18, 2020	$5.88	$5.92	$5.29	$5.40	10,762,370
Dec 21, 2020 – Dec 24, 2020	$5.01	$5.21	$4.78	$5.01	9,088,050
Dec 28, 2020 – Dec 31, 2020	$4.90	$5.09	$4.83	$4.98	5,651,516
Jan 4, 2021 – Jan 8, 2021	$5.04	$6.03	$4.84	$5.88	14,004,814
Jan 11, 2021 – Jan 15, 2021	$5.71	$6.24	$5.70	$5.94	11,744,559
Jan 18, 2021 – Jan 22, 2021	$5.86	$6.63	$5.66	$5.93	13,604,244
Jan 25, 2021 – Jan 29, 2021	$5.88	$5.97	$4.87	$4.91	12,658,514
Feb 1, 2021 – Feb 5, 2021	$5.02	$5.68	$4.89	$5.60	9,797,822
Feb 8, 2021 – Feb 12, 2021	$5.69	$6.01	$5.59	$6.00	9,223,428
Feb 15, 2021 – Feb 19, 2021	$6.14	$6.52	$6.01	$6.08	9,090,942
Feb 22, 2021 – Feb 26, 2021	$6.21	$7.48	$6.17	$6.99	17,350,942
Mar 1, 2021 – Mar 5, 2021	$7.25	$8.53	$6.87	$8.23	14,636,778
Mar 8, 2021 – Mar 12, 2021	$8.60	$9.62	$7.67	$9.49	16,282,904
Mar 15, 2021 – Mar 19, 2021	$9.47	$9.73	$8.53	$8.95	13,317,700
Mar 22, 2021 – Mar 26, 2021	$8.95	$8.95	$7.86	$8.34	11,420,455
Mar 29, 2021 – Apr 1, 2021	$8.20	$8.32	$7.88	$8.30	7,237,898
Apr 5, 2021 – Apr 9, 2021	$8.30	$8.30	$7.48	$7.62	9,088,243
Apr 12, 2021 – Apr 16, 2021	$7.78	$8.18	$7.47	$7.68	7,820,742
Apr 19, 2021 – Apr 23, 2021	$7.74	$7.80	$6.97	$7.25	5,443,414
Apr 26, 2021 – Apr 30, 2021	$7.22	$8.54	$7.18	$7.99	7,852,959
May 3, 2021 – May 7, 2021	$8.07	$8.63	$8.03	$8.43	7,781,900
May 10, 2021 – May 14, 2021	$8.55	$8.73	$7.76	$8.21	8,751,131
May 17, 2021 – May 21, 2021	$8.17	$8.74	$7.81	$7.89	7,639,600
May 24, 2021 – May 28, 2021	$8.02	$8.23	$7.61	$8.14	5,537,337
May 31, 2021 – Jun 4, 2021	$8.20	$9.19	$8.16	$9.16	8,840,479
Jun 7, 2021 – Jun 11, 2021	$9.19	$9.43	$8.70	$9.35	7,738,325
Jun 14, 2021 – Jun 18, 2021	$9.53	$10.06	$9.02	$9.19	8,693,275
Jun 21, 2021 – Jun 25, 2021	$9.30	$10.09	$9.22	$9.83	6,049,475
Jun 28, 2021 – Jul 2, 2021	$9.77	$9.81	$9.30	$9.51	4,189,835
Jul 5, 2021 – Jul 9, 2021	$9.56	$9.73	$8.48	$8.88	7,197,661
Jul 12, 2021 – Jul 16, 2021	$8.75	$8.81	$7.71	$7.73	5,493,799
Jul 19, 2021 – Jul 23, 2021	$7.37	$8.02	$7.16	$7.70	8,125,120
Jul 26, 2021 – Jul 30, 2021	$7.68	$8.06	$7.61	$7.86	5,643,163
Aug 2, 2021 – Aug 6, 2021	$7.62	$8.15	$7.51	$7.80	6,196,824
Aug 9, 2021 – Aug 13, 2021	$7.58	$8.20	$7.45	$7.79	4,982,411
Aug 16, 2021 – Aug 20, 2021	$7.61	$7.61	$6.18	$6.49	10,533,767
Aug 23, 2021 – Aug 27, 2021	$6.80	$7.46	$6.75	$7.36	8,357,731
Aug 30, 2021 – Sep 3, 2021	$7.41	$7.76	$7.17	$7.58	8,287,242
Sep 6, 2021 – Sep 10, 2021	$7.62	$7.74	$7.23	$7.40	4,123,934
Sep 13, 2021 – Sep 17, 2021	$7.56	$8.78	$7.56	$8.51	10,381,265
Sep 20, 2021 – Sep 24, 2021	$8.10	$9.58	$8.02	$9.49	10,973,200
Sep 27, 2021 – Oct 1, 2021	$9.67	$11.61	$9.67	$11.34	18,293,956
Oct 4, 2021 – Oct 8, 2021	$11.63	$12.58	$11.48	$11.97	16,048,331
Oct 11, 2021 – Oct 15, 2021	$12.09	$12.35	$11.37	$11.82	9,098,041
Oct 18, 2021 – Oct 22, 2021	$12.08	$12.09	$11.10	$11.89	9,292,206
Oct 25, 2021 – Oct 29, 2021	$12.09	$12.75	$11.38	$11.76	8,882,075
Nov 1, 2021 – Nov 5, 2021	$11.97	$12.65	$11.54	$12.49	7,230,642
Nov 8, 2021 – Nov 12, 2021	$12.66	$13.15	$11.01	$11.16	14,066,872
Nov 15, 2021 – Nov 19, 2021	$11.00	$11.32	$10.12	$10.30	8,044,129
Nov 22, 2021 – Nov 26, 2021	$10.26	$11.27	$9.77	$10.08	5,997,030
Nov 29, 2021 – Dec 3, 2021	$10.79	$11.96	$10.48	$11.54	11,879,987
Dec 6, 2021 – Dec 10, 2021	$11.74	$12.83	$11.46	$12.69	7,831,064
Dec 13, 2021 – Dec 17, 2021	$12.60	$12.64	$11.23	$12.04	9,808,612
Dec 20, 2021 – Dec 24, 2021	$11.48	$14.66	$11.34	$14.37	10,959,127
Dec 27, 2021 – Dec 31, 2021	$14.52	$14.61	$13.71	$13.94	4,286,378
Jan 3, 2022 – Jan 7, 2022	$14.46	$15.68	$13.98	$15.50	8,038,242
Jan 10, 2022 – Jan 14, 2022	$15.35	$17.52	$15.23	$17.43	9,881,396
Jan 17, 2022 – Jan 21, 2022	$17.27	$17.86	$15.60	$15.73	9,003,607
Jan 24, 2022 – Jan 28, 2022	$15.19	$17.76	$14.97	$17.43	11,622,998
Jan 31, 2022 – Feb 4, 2022	$17.53	$19.02	$17.08	$18.44	9,158,241
Feb 7, 2022 – Feb 11, 2022	$18.39	$19.65	$16.87	$19.58	9,209,456
Feb 14, 2022 – Feb 18, 2022	$19.28	$20.22	$18.20	$19.04	8,799,685
Feb 21, 2022 – Feb 25, 2022	$19.74	$20.17	$18.53	$20.13	8,413,876
Feb 28, 2022 – Mar 4, 2022	$20.24	$22.14	$20.20	$21.94	11,973,735
Mar 7, 2022 – Mar 11, 2022	$22.62	$26.96	$22.62	$25.08	18,814,221
Mar 14, 2022 – Mar 18, 2022	$24.25	$24.36	$20.85	$21.98	13,424,764
Mar 21, 2022 – Mar 25, 2022	$22.79	$25.99	$22.72	$25.60	10,421,526
Mar 28, 2022 – Apr 1, 2022	$24.86	$25.11	$21.98	$23.74	10,745,657
Apr 4, 2022 – Apr 8, 2022	$24.21	$25.01	$22.19	$23.67	7,329,215
Apr 11, 2022 – Apr 14, 2022	$22.95	$24.35	$22.20	$24.14	8,608,249
Apr 18, 2022 – Apr 22, 2022	$24.65	$26.12	$22.20	$22.47	10,140,984
Apr 25, 2022 – Apr 29, 2022	$21.29	$23.36	$20.31	$21.99	9,075,882
May 2, 2022 – May 6, 2022	$21.67	$24.90	$21.12	$24.11	9,271,588
May 9, 2022 – May 13, 2022	$23.28	$23.42	$19.97	$21.70	12,689,676
May 16, 2022 – May 20, 2022	$21.83	$23.68	$21.24	$21.79	7,877,070
May 23, 2022 – May 27, 2022	$22.32	$24.92	$22.07	$24.54	7,115,717
May 30, 2022 – Jun 3, 2022	$24.59	$25.73	$23.71	$25.09	9,518,607
Jun 6, 2022 – Jun 10, 2022	$25.42	$27.94	$25.21	$26.10	11,671,001
Jun 13, 2022 – Jun 17, 2022	$24.69	$26.08	$21.25	$21.41	12,755,775
Jun 20, 2022 – Jun 24, 2022	$21.24	$23.25	$19.13	$20.25	9,409,061
Jun 27, 2022 – Jun 30, 2022	$21.14	$24.42	$20.72	$21.57	8,053,649
Jul 4, 2022 – Jul 8, 2022	$22.46	$23.83	$19.11	$22.92	10,868,989
Jul 11, 2022 – Jul 15, 2022	$22.35	$23.10	$20.33	$23.05	8,553,439
Jul 18, 2022 – Jul 22, 2022	$23.69	$26.42	$23.68	$24.88	9,630,847
Jul 25, 2022 – Jul 29, 2022	$25.16	$29.36	$24.91	$29.16	9,474,370
Aug 1, 2022 – Aug 5, 2022	$28.44	$28.61	$24.53	$26.16	6,275,807
Aug 8, 2022 – Aug 12, 2022	$25.93	$30.02	$25.61	$28.64	8,798,676
Aug 15, 2022 – Aug 19, 2022	$27.30	$29.59	$26.62	$29.16	8,089,002
Aug 22, 2022 – Aug 26, 2022	$28.89	$34.14	$28.64	$33.52	10,550,855
Aug 29, 2022 – Sep 2, 2022	$33.38	$34.53	$29.39	$30.71	8,840,296
Sep 5, 2022 – Sep 9, 2022	$31.29	$31.29	$26.64	$28.29	7,220,724
Sep 12, 2022 – Sep 16, 2022	$28.80	$30.21	$26.51	$27.01	9,185,661
Sep 19, 2022 – Sep 23, 2022	$25.81	$27.49	$23.21	$23.49	8,227,390
Sep 26, 2022 – Sep 30, 2022	$23.27	$26.52	$22.14	$26.12	11,287,251
Oct 3, 2022 – Oct 7, 2022	$27.61	$28.82	$27.04	$27.23	9,434,500
Oct 10, 2022 – Oct 14, 2022	$25.50	$26.72	$24.47	$25.30	6,788,303
Oct 17, 2022 – Oct 21, 2022	$25.63	$27.57	$24.67	$27.14	6,086,306
Oct 24, 2022 – Oct 28, 2022	$27.01	$28.28	$26.39	$27.06	5,312,043
Oct 31, 2022 – Nov 4, 2022	$26.77	$30.04	$26.68	$28.87	6,831,009
Nov 7, 2022 – Nov 11, 2022	$29.35	$29.81	$22.85	$24.95	16,979,108
Nov 14, 2022 – Nov 18, 2022	$24.51	$24.84	$21.71	$23.10	11,992,767
Nov 21, 2022 – Nov 25, 2022	$22.33	$23.26	$21.81	$23.00	5,487,710
Nov 28, 2022 – Dec 2, 2022	$22.39	$23.99	$21.88	$22.90	7,695,511
Dec 5, 2022 – Dec 9, 2022	$23.29	$23.60	$20.55	$20.59	7,353,600
Dec 12, 2022 – Dec 16, 2022	$20.66	$21.77	$20.46	$20.89	6,749,873
Dec 19, 2022 – Dec 23, 2022	$21.04	$21.65	$20.24	$21.55	4,737,276
Dec 26, 2022 – Dec 30, 2022	$21.61	$21.68	$20.44	$21.24	2,392,900
Jan 2, 2023 – Jan 6, 2023	$21.03	$21.03	$17.56	$17.98	9,866,254
Jan 9, 2023 – Jan 13, 2023	$18.38	$18.69	$17.33	$18.44	8,675,325
Jan 16, 2023 – Jan 20, 2023	$18.30	$19.14	$17.93	$18.64	7,890,245
Jan 23, 2023 – Jan 27, 2023	$18.93	$19.15	$17.73	$18.27	7,078,421
Jan 30, 2023 – Feb 3, 2023	$17.90	$18.29	$16.75	$16.95	7,744,738
Feb 6, 2023 – Feb 10, 2023	$16.99	$17.66	$16.52	$17.45	5,589,943
Feb 13, 2023 – Feb 17, 2023	$17.28	$17.52	$15.90	$15.91	5,437,800
Feb 20, 2023 – Feb 24, 2023	$15.96	$16.64	$15.50	$16.61	3,814,154
Feb 27, 2023 – Mar 3, 2023	$16.67	$17.17	$16.09	$17.04	5,434,642
Mar 6, 2023 – Mar 10, 2023	$16.85	$17.54	$16.21	$16.68	6,917,832
Mar 13, 2023 – Mar 17, 2023	$15.98	$17.24	$14.54	$14.68	10,939,488
Mar 20, 2023 – Mar 24, 2023	$14.69	$16.02	$14.58	$15.06	7,212,034
Mar 27, 2023 – Mar 31, 2023	$15.26	$15.91	$14.75	$15.63	5,623,837
Apr 3, 2023 – Apr 6, 2023	$16.46	$16.61	$15.76	$15.84	5,111,400
Apr 10, 2023 – Apr 14, 2023	$16.02	$16.50	$15.75	$16.05	4,621,801
Apr 17, 2023 – Apr 21, 2023	$16.13	$16.69	$15.40	$15.62	6,530,007
Apr 24, 2023 – Apr 28, 2023	$15.54	$16.12	$14.58	$15.29	6,051,819
May 1, 2023 – May 5, 2023	$15.09	$15.36	$13.81	$14.98	6,325,683
May 8, 2023 – May 12, 2023	$15.28	$15.40	$14.12	$14.20	3,611,641
May 15, 2023 – May 19, 2023	$14.35	$14.64	$13.65	$14.52	3,832,530
May 22, 2023 – May 26, 2023	$14.63	$14.87	$13.76	$14.03	2,872,658
May 29, 2023 – Jun 2, 2023	$13.97	$14.23	$12.97	$14.03	4,453,202
Jun 5, 2023 – Jun 9, 2023	$14.45	$14.89	$13.98	$14.79	4,226,836
Jun 12, 2023 – Jun 16, 2023	$14.38	$14.90	$13.86	$14.58	5,574,360
Jun 19, 2023 – Jun 23, 2023	$14.53	$14.75	$13.61	$13.70	3,733,703
Jun 26, 2023 – Jun 30, 2023	$13.73	$14.93	$13.73	$14.82	3,513,401
Jul 3, 2023 – Jul 7, 2023	$14.98	$15.51	$14.22	$15.38	2,965,225
Jul 10, 2023 – Jul 14, 2023	$15.55	$16.37	$15.09	$15.14	4,975,635
Jul 17, 2023 – Jul 21, 2023	$15.08	$15.91	$14.86	$15.87	3,676,772
Jul 24, 2023 – Jul 28, 2023	$15.97	$16.30	$15.62	$16.13	4,013,838
Jul 31, 2023 – Aug 4, 2023	$16.32	$17.54	$15.68	$17.16	5,869,673
Aug 7, 2023 – Aug 11, 2023	$16.59	$18.62	$16.44	$17.84	5,146,874
Aug 14, 2023 – Aug 18, 2023	$17.77	$17.82	$16.99	$17.30	3,027,232
Aug 21, 2023 – Aug 25, 2023	$17.44	$17.58	$16.17	$16.80	3,007,223
Aug 28, 2023 – Sep 1, 2023	$16.87	$18.50	$16.87	$18.35	3,394,411
Sep 4, 2023 – Sep 8, 2023	$18.57	$18.78	$17.88	$18.16	3,178,856
Sep 11, 2023 – Sep 15, 2023	$18.39	$19.38	$18.19	$18.60	5,181,845
Sep 18, 2023 – Sep 22, 2023	$18.72	$18.77	$16.82	$16.94	3,482,644
Sep 25, 2023 – Sep 29, 2023	$16.95	$18.13	$16.94	$17.91	3,830,315
Oct 2, 2023 – Oct 6, 2023	$17.85	$17.86	$15.75	$16.49	3,974,210
Oct 9, 2023 – Oct 13, 2023	$17.29	$18.51	$17.25	$18.38	4,206,723
Oct 16, 2023 – Oct 20, 2023	$18.46	$19.21	$18.06	$18.79	4,118,319
Oct 23, 2023 – Oct 27, 2023	$18.61	$18.70	$17.64	$18.27	3,582,712
Oct 30, 2023 – Nov 3, 2023	$18.26	$18.49	$17.20	$17.34	5,472,644
Nov 6, 2023 – Nov 10, 2023	$17.57	$17.57	$15.73	$16.33	4,425,877
Nov 13, 2023 – Nov 17, 2023	$16.39	$16.69	$15.43	$16.26	3,212,935
Nov 20, 2023 – Nov 24, 2023	$16.56	$16.56	$15.37	$15.85	2,559,234
Nov 27, 2023 – Dec 1, 2023	$15.68	$15.96	$15.12	$15.20	3,939,544
Dec 4, 2023 – Dec 8, 2023	$15.07	$15.14	$13.58	$13.92	4,310,275
Dec 11, 2023 – Dec 15, 2023	$13.77	$14.93	$13.15	$14.56	4,614,760
Dec 18, 2023 – Dec 22, 2023	$14.82	$15.48	$14.82	$14.97	3,678,344
Dec 25, 2023 – Dec 29, 2023	$15.24	$15.24	$14.49	$14.49	1,919,402
Jan 1, 2024 – Jan 5, 2024	$14.73	$15.12	$14.46	$14.77	2,475,865
Jan 8, 2024 – Jan 12, 2024	$14.38	$14.70	$14.03	$14.41	2,870,823
Jan 15, 2024 – Jan 19, 2024	$14.29	$14.41	$12.87	$13.04	3,881,612
Jan 22, 2024 – Jan 26, 2024	$12.89	$13.41	$12.73	$13.36	4,179,171
Jan 29, 2024 – Feb 2, 2024	$13.29	$13.56	$12.50	$12.54	3,851,636
Feb 5, 2024 – Feb 9, 2024	$12.43	$12.94	$12.07	$12.86	2,824,301
Feb 12, 2024 – Feb 16, 2024	$12.87	$13.38	$12.63	$13.18	2,836,569
Feb 19, 2024 – Feb 23, 2024	$13.10	$13.49	$12.80	$13.21	2,605,139
Feb 26, 2024 – Mar 1, 2024	$13.14	$14.06	$13.01	$14.04	3,951,062
Mar 4, 2024 – Mar 8, 2024	$14.19	$14.64	$13.24	$13.47	6,115,822
Mar 11, 2024 – Mar 15, 2024	$13.42	$14.18	$13.41	$13.87	6,008,217
Mar 18, 2024 – Mar 22, 2024	$13.97	$14.76	$13.92	$14.39	3,809,852
Mar 25, 2024 – Mar 28, 2024	$14.44	$15.53	$14.44	$15.39	4,266,387
Apr 1, 2024 – Apr 5, 2024	$15.44	$15.88	$15.19	$15.79	3,416,407
Apr 8, 2024 – Apr 12, 2024	$15.75	$16.06	$15.42	$15.47	3,622,067
Apr 15, 2024 – Apr 19, 2024	$15.47	$15.53	$14.70	$14.89	2,770,506
Apr 22, 2024 – Apr 26, 2024	$14.75	$15.20	$14.56	$15.10	2,613,468
Apr 29, 2024 – May 3, 2024	$15.03	$15.49	$13.95	$14.75	5,291,946
May 6, 2024 – May 10, 2024	$14.80	$15.40	$14.80	$14.89	3,945,135
May 13, 2024 – May 17, 2024	$15.01	$15.39	$14.66	$15.32	2,766,191
May 20, 2024 – May 24, 2024	$15.40	$15.68	$14.86	$14.91	3,182,430
May 27, 2024 – May 31, 2024	$14.90	$15.68	$14.83	$15.41	3,095,751
Jun 3, 2024 – Jun 7, 2024	$15.49	$15.51	$14.07	$14.14	4,321,114
Jun 10, 2024 – Jun 14, 2024	$14.21	$14.89	$13.57	$13.65	3,508,617
Jun 17, 2024 – Jun 21, 2024	$13.62	$14.25	$13.46	$13.76	4,349,300
Jun 24, 2024 – Jun 28, 2024	$13.86	$14.40	$13.84	$13.88	3,425,978
Jul 1, 2024 – Jul 5, 2024	$14.05	$14.43	$13.76	$13.90	3,083,580
Jul 8, 2024 – Jul 12, 2024	$13.79	$14.15	$13.45	$14.07	3,670,891
Jul 15, 2024 – Jul 19, 2024	$14.13	$14.47	$13.82	$13.87	3,007,441
Jul 22, 2024 – Jul 26, 2024	$13.82	$14.02	$13.02	$13.21	3,804,145
Jul 29, 2024 – Aug 2, 2024	$13.23	$13.71	$11.97	$12.04	5,919,848
Aug 5, 2024 – Aug 9, 2024	$12.01	$12.66	$11.81	$12.54	4,628,224
Aug 12, 2024 – Aug 16, 2024	$12.67	$13.18	$12.65	$12.88	2,985,786
Aug 19, 2024 – Aug 23, 2024	$12.88	$13.09	$12.45	$12.74	2,853,724
Aug 26, 2024 – Aug 30, 2024	$12.98	$13.04	$12.47	$12.78	4,241,400
Sep 2, 2024 – Sep 6, 2024	$12.44	$12.51	$11.41	$11.46	3,519,447
Sep 9, 2024 – Sep 13, 2024	$11.48	$11.84	$10.94	$11.55	3,605,630
Sep 16, 2024 – Sep 20, 2024	$11.71	$12.31	$11.59	$12.20	4,773,888
Sep 23, 2024 – Sep 27, 2024	$12.20	$12.62	$11.76	$12.10	4,373,700
Sep 30, 2024 – Oct 4, 2024	$12.00	$13.34	$12.00	$12.99	4,223,654
Oct 7, 2024 – Oct 11, 2024	$13.09	$13.29	$12.54	$13.06	3,369,169
Oct 14, 2024 – Oct 18, 2024	$12.41	$12.61	$12.09	$12.54	2,964,418
Oct 21, 2024 – Oct 25, 2024	$12.57	$12.89	$12.22	$12.82	2,515,116
Oct 28, 2024 – Nov 1, 2024	$12.35	$12.57	$11.89	$12.02	3,591,338
Nov 4, 2024 – Nov 8, 2024	$12.17	$13.19	$12.17	$12.76	4,033,723
Nov 11, 2024 – Nov 15, 2024	$12.71	$13.33	$12.00	$12.99	4,190,008
Nov 18, 2024 – Nov 22, 2024	$13.09	$14.11	$13.08	$13.89	4,555,038
Nov 25, 2024 – Nov 29, 2024	$13.82	$14.00	$13.16	$13.36	4,939,522
Dec 2, 2024 – Dec 6, 2024	$13.37	$13.42	$12.52	$12.58	2,900,735
Dec 9, 2024 – Dec 13, 2024	$12.75	$13.14	$12.38	$12.48	2,803,545
Dec 16, 2024 – Dec 20, 2024	$12.35	$12.44	$11.60	$11.84	5,854,158
Dec 23, 2024 – Dec 27, 2024	$11.63	$12.28	$11.01	$11.96	3,741,442
Dec 30, 2024 – Jan 3, 2025	$12.14	$13.43	$11.95	$13.39	3,717,105
Jan 6, 2025 – Jan 10, 2025	$13.45	$14.17	$13.45	$13.80	3,078,203
Jan 13, 2025 – Jan 17, 2025	$13.84	$14.18	$13.60	$13.76	2,571,454
Jan 20, 2025 – Jan 24, 2025	$13.65	$13.99	$13.03	$13.16	2,568,470
Jan 27, 2025 – Jan 31, 2025	$12.99	$13.14	$12.55	$12.56	2,492,486
Feb 3, 2025 – Feb 7, 2025	$12.01	$12.58	$11.98	$12.17	2,463,200
Feb 10, 2025 – Feb 14, 2025	$12.27	$13.14	$11.85	$11.98	3,742,614
Feb 17, 2025 – Feb 21, 2025	$12.00	$12.40	$11.87	$11.91	1,987,230
Feb 24, 2025 – Feb 28, 2025	$11.85	$11.90	$11.20	$11.53	4,604,653
Mar 3, 2025 – Mar 7, 2025	$11.53	$11.78	$9.55	$10.18	6,046,036
Mar 10, 2025 – Mar 14, 2025	$10.19	$11.06	$9.85	$10.48	5,250,219
Mar 17, 2025 – Mar 21, 2025	$10.49	$11.18	$10.49	$11.09	3,583,094
Mar 24, 2025 – Mar 28, 2025	$11.13	$11.34	$10.90	$10.96	2,050,649
Mar 31, 2025 – Apr 4, 2025	$11.00	$11.14	$8.11	$8.25	4,818,812
Apr 7, 2025 – Apr 11, 2025	$7.77	$8.92	$6.91	$8.01	8,611,212
Apr 14, 2025 – Apr 17, 2025	$8.33	$8.75	$7.98	$8.56	4,235,223
Apr 21, 2025 – Apr 25, 2025	$8.39	$8.84	$8.16	$8.43	3,335,343
Apr 28, 2025 – May 2, 2025	$8.44	$8.53	$7.82	$8.28	3,596,631
May 5, 2025 – May 9, 2025	$8.06	$8.53	$7.75	$8.48	5,374,936
May 12, 2025 – May 16, 2025	$9.00	$9.41	$8.78	$8.89	4,781,343
May 19, 2025 – May 23, 2025	$8.65	$8.78	$8.19	$8.32	3,589,112
May 26, 2025 – May 30, 2025	$8.30	$8.79	$8.30	$8.50	6,192,639
Jun 2, 2025 – Jun 6, 2025	$8.73	$9.46	$8.59	$9.36	5,488,124
Jun 9, 2025 – Jun 13, 2025	$9.44	$10.86	$9.26	$10.62	4,734,658
Jun 16, 2025 – Jun 20, 2025	$10.45	$10.89	$10.32	$10.62	3,107,352
Jun 23, 2025 – Jun 27, 2025	$10.73	$10.78	$9.54	$9.64	4,488,203
Jun 30, 2025 – Jul 4, 2025	$9.67	$10.00	$9.49	$9.87	1,923,635
Jul 7, 2025 – Jul 11, 2025	$9.79	$10.45	$9.55	$10.37	3,693,746
Jul 14, 2025 – Jul 18, 2025	$10.37	$10.55	$9.74	$10.41	3,947,833
Jul 21, 2025 – Jul 25, 2025	$10.43	$11.18	$10.18	$10.97	3,341,548
Jul 28, 2025 – Aug 1, 2025	$11.13	$11.40	$10.44	$10.56	2,756,831
Aug 4, 2025 – Aug 8, 2025	$10.49	$10.79	$9.77	$9.94	3,061,073
Aug 11, 2025 – Aug 15, 2025	$9.96	$10.06	$9.48	$9.58	3,284,458
Aug 18, 2025 – Aug 22, 2025	$9.51	$10.15	$9.34	$10.10	3,368,140
Aug 25, 2025 – Aug 29, 2025	$10.04	$10.27	$9.94	$9.97	2,637,513
Sep 1, 2025 – Sep 5, 2025	$10.02	$10.30	$9.65	$9.71	2,705,718
Sep 8, 2025 – Sep 12, 2025	$9.84	$10.21	$9.61	$9.83	3,356,857
Sep 15, 2025 – Sep 19, 2025	$9.85	$10.51	$9.72	$9.98	4,038,000
Sep 22, 2025 – Sep 26, 2025	$9.89	$11.63	$9.88	$11.45	4,868,800
Sep 29, 2025 – Oct 3, 2025	$11.32	$11.41	$10.53	$11.34	4,526,544
Oct 6, 2025 – Oct 10, 2025	$11.45	$11.74	$10.28	$10.28	5,694,316
Oct 13, 2025 – Oct 17, 2025	$10.27	$10.43	$9.70	$9.84	3,612,742
Oct 20, 2025 – Oct 24, 2025	$9.86	$10.51	$9.79	$10.29	3,022,766
Oct 27, 2025 – Oct 31, 2025	$10.32	$10.42	$9.80	$10.20	3,703,462
Nov 3, 2025 – Nov 7, 2025	$10.08	$11.40	$9.89	$11.38	5,310,723
Nov 10, 2025 – Nov 14, 2025	$11.41	$12.51	$11.32	$12.20	5,189,100
Nov 17, 2025 – Nov 21, 2025	$12.25	$13.00	$11.82	$12.21	4,581,711
Nov 24, 2025 – Nov 28, 2025	$12.24	$12.69	$11.52	$12.55	4,761,558
Dec 1, 2025 – Dec 5, 2025	$12.59	$12.73	$11.82	$12.17	4,594,193
Dec 8, 2025 – Dec 12, 2025	$12.07	$12.62	$11.36	$11.53	6,667,415
Dec 15, 2025 – Dec 19, 2025	$11.60	$11.60	$10.77	$11.00	5,523,211
Dec 22, 2025 – Dec 24, 2025	$11.19	$11.40	$10.97	$11.06	2,434,248
Dec 29, 2025 – Jan 2, 2026	$11.08	$11.54	$11.04	$11.51	2,729,543
Jan 5, 2026 – Jan 9, 2026	$11.58	$11.67	$10.54	$11.30	6,021,651
Jan 12, 2026 – Jan 16, 2026	$11.41	$12.20	$11.29	$11.93	4,897,960
Jan 19, 2026 – Jan 23, 2026	$11.81	$12.87	$11.77	$12.51	5,402,970
Jan 26, 2026 – Jan 30, 2026	$12.63	$13.41	$12.46	$12.94	6,787,182
Feb 2, 2026 – Feb 6, 2026	$12.46	$13.77	$12.31	$13.70	7,822,665
Feb 9, 2026 – Feb 13, 2026	$13.70	$14.18	$13.13	$13.42	6,078,455
Feb 16, 2026 – Feb 20, 2026	$13.51	$14.68	$13.01	$14.23	5,187,457
Feb 23, 2026 – Feb 27, 2026	$14.18	$14.62	$13.72	$14.41	5,826,855
Mar 2, 2026 – Mar 6, 2026	$15.68	$16.12	$14.37	$15.12	10,366,458
Mar 9, 2026 – Mar 13, 2026	$15.66	$16.23	$15.03	$16.03	6,876,821
Mar 16, 2026 – Mar 20, 2026	$16.04	$20.14	$15.72	$18.91	11,783,185
Mar 23, 2026 – Mar 27, 2026	$17.86	$19.29	$17.54	$19.15	7,217,972
Mar 30, 2026 – Apr 2, 2026	$19.34	$19.76	$17.56	$18.43	6,641,629
Apr 6, 2026 – Apr 10, 2026	$18.34	$19.67	$16.92	$17.03	6,123,355
Apr 13, 2026 – Apr 17, 2026	$17.55	$17.94	$14.96	$15.59	6,179,400
Apr 20, 2026 – Apr 24, 2026	$15.87	$17.30	$15.68	$16.72	4,326,969
Apr 27, 2026 – May 1, 2026	$16.95	$18.32	$16.86	$17.81	5,829,903
May 4, 2026 – May 8, 2026	$17.86	$18.58	$15.42	$16.03	8,395,080
May 11, 2026 – May 15, 2026	$16.26	$17.57	$16.26	$17.47	5,188,301
May 18, 2026 – May 22, 2026	$17.64	$18.19	$16.58	$16.83	4,654,129
May 25, 2026 – May 29, 2026	$16.36	$16.59	$15.04	$15.08	9,155,088
Jun 1, 2026 – Jun 5, 2026	$15.61	$16.82	$15.54	$15.70	4,795,134
Jun 8, 2026 – Jun 12, 2026	$15.89	$16.17	$15.11	$15.44	4,121,216
Jun 15, 2026 – Jun 19, 2026	$14.60	$14.82	$13.55	$14.03	5,343,981
Jun 22, 2026 – Jun 26, 2026	$13.92	$14.12	$13.10	$13.16	4,090,609
Jun 29, 2026 – Jul 3, 2026	$13.28	$13.40	$12.67	$12.89	3,699,598
Jul 6, 2026 – Jul 10, 2026	$13.00	$13.90	$12.40	$13.27	5,448,780
Jul 13, 2026 – Jul 17, 2026	$13.61	$14.12	$13.39	$13.76	4,860,873
Jul 20, 2026 – Jul 24, 2026	$13.66	$16.30	$13.57	$15.89	7,224,178
Jul 27, 2026 – Jul 31, 2026	$15.30	$16.71	$14.39	$16.68	8,215,424
Aug 3, 2026 – Aug 7, 2026	$15.69	$15.75	$14.77	$15.16	4,926,691
Aug 10, 2026 – Aug 14, 2026	$15.52	$16.09	$15.26	$15.74	3,576,100
Aug 17, 2026 – Aug 21, 2026	$15.86	$17.93	$15.78	$17.51	6,936,573
Aug 24, 2026 – Aug 28, 2026	$17.33	$17.73	$16.50	$17.36	3,704,199
Aug 31, 2026 – Sep 4, 2026	$17.90	$18.46	$17.57	$17.77	5,237,852

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Vermilion Energy Inc. (VET.TO) is available to Pro members and via the machine API.

AI valuation — available
Intrinsic / IC value — available
Upside vs price — available

Unlock with Pro Agent / API docs

Line items

About Vermilion Energy Inc.

Vermilion Energy Inc., together with its subsidiaries, engages in the acquisition, exploration, development, and production of petroleum and natural gas in North America, Europe, and Australia. The company owns 81% working interest in 636,714 net acres of developed land and 85% working interest in 301,026 net acres of undeveloped land in Canada; 130,715 net acres of land in the Powder River basin in the United States; 96% working interest in 248,873 net acres of developed land and 86% working interest in 134,160 net acres of undeveloped land in the Aquitaine and Paris Basins in France; 53% working interest in 901,791 net acres of land in the Netherlands; 54,625 net developed acres and 920,723 net undeveloped acres in Germany; 975,375 net acres land in Croatia; 946,666 net acres land in Hungary; and 48,954 net acres land in Slovakia. It also owns 20% interests in the offshore Corrib natural gas field located to the northwest coast of Ireland; and 100% working interest in the Wandoo offshore oil field and related production facilities that covers 59,553 acres located on Western Australia's northwest shelf. As of December 31, 2021, the company had 401 net producing conventional natural gas wells and 2,132 net producing light and medium crude oil wells in Canada; 167.6 net producing light and medium crude oil wells in the United States; 297.0 net producing light and medium crude oil wells and 3 net producing conventional natural gas wells in France; and 47 net producing natural gas wells in the Netherlands. Vermilion Energy Inc. was founded in 1994 and is headquartered in Calgary, Canada.

CEO: Anthony Hatcher
Employees: 743
Beta: 0.53

Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice.